Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	32.33	32.62	32.28	32.44	1,529,511	+0.01(+0.02%)
Dec 30, 2010	32.44	32.58	32.30	32.44	3,331,942	-0.12(-0.36%)
Dec 29, 2010	32.52	32.72	32.51	32.55	3,865,793	+0.02(+0.05%)
Dec 28, 2010	32.74	32.74	32.49	32.54	3,868,852	+0.28(+0.87%)
Dec 27, 2010	32.21	32.32	32.15	32.26	2,038,933	-0.12(-0.36%)
Dec 23, 2010	32.20	32.44	32.13	32.37	4,903,792	-0.19(-0.59%)
Dec 22, 2010	32.31	32.57	32.31	32.57	4,756,903	+0.15(+0.46%)
Dec 21, 2010	32.29	32.47	32.27	32.42	6,648,527	+0.07(+0.22%)
Dec 20, 2010	32.22	32.41	32.20	32.35	5,857,959	+0.02(+0.05%)
Dec 17, 2010	32.42	32.46	32.08	32.33	8,963,182	-0.07(-0.20%)
Dec 16, 2010	32.15	32.49	32.02	32.39	31,370,068	-0.07(-0.22%)
Dec 15, 2010	32.76	32.99	32.21	32.47	64,273,996	+1.74(+5.66%)
Dec 14, 2010	30.49	30.84	30.48	30.73	5,199,027	+0.39(+1.29%)
Dec 13, 2010	30.14	30.42	30.11	30.34	5,754,049	+0.21(+0.71%)
Dec 10, 2010	30.07	30.15	29.88	30.12	4,507,862	-0.05(-0.18%)
Dec 09, 2010	30.27	30.31	30.03	30.18	4,626,228	+0.10(+0.35%)
Dec 08, 2010	29.92	30.10	29.87	30.07	3,756,701	+0.04(+0.13%)
Dec 07, 2010	30.41	30.41	30.02	30.03	7,195,147	+0.04(+0.13%)
Dec 06, 2010	29.89	30.04	29.86	30.00	3,333,777	-0.14(-0.46%)
Dec 03, 2010	30.10	30.20	29.95	30.13	4,541,490	+0.08(+0.26%)
Dec 02, 2010	29.84	30.25	29.82	30.06	5,809,132	+0.28(+0.92%)
Dec 01, 2010	29.62	29.89	29.59	29.78	9,028,100	+0.39(+1.31%)
Nov 30, 2010	29.41	29.66	29.34	29.40	13,723,950	-0.64(-2.14%)
Nov 29, 2010	29.82	30.11	29.70	30.04	11,344,764	-0.16(-0.53%)
Nov 26, 2010	30.31	30.24	30.08	30.20	3,382,615	-0.12(-0.38%)
Nov 24, 2010	30.26	30.31	30.31	30.31	5,080,211	+0.03(+0.09%)
Nov 23, 2010	30.65	30.68	30.21	30.29	9,546,905	-0.86(-2.76%)
Nov 22, 2010	31.27	31.32	30.89	31.15	6,400,209	-0.03(-0.09%)
Nov 19, 2010	31.20	31.20	30.95	31.17	4,869,780	-0.08(-0.26%)
Nov 18, 2010	31.28	31.37	31.11	31.26	6,430,088	+0.61(+1.98%)
Nov 17, 2010	30.68	30.83	30.63	30.65	6,161,012	-0.03(-0.09%)
Nov 16, 2010	31.13	31.15	30.58	30.68	8,498,905	-0.27(-0.87%)
Nov 15, 2010	30.99	31.11	30.82	30.95	9,740,213	+0.32(+1.06%)
Nov 12, 2010	30.88	31.01	30.61	30.62	10,075,118	-0.44(-1.42%)
Nov 11, 2010	31.16	31.16	30.83	31.06	9,406,823	-0.20(-0.63%)
Nov 10, 2010	31.47	31.48	30.93	31.26	14,652,146	-0.07(-0.21%)
Nov 09, 2010	31.84	31.89	31.27	31.33	9,729,910	-0.58(-1.83%)
Nov 08, 2010	32.06	32.15	31.82	31.91	5,746,573	-0.36(-1.11%)
Nov 05, 2010	32.31	32.39	32.16	32.27	10,978,981	-0.23(-0.71%)
Nov 04, 2010	32.50	32.62	32.35	32.50	13,688,452	+0.24(+0.73%)
Nov 03, 2010	32.07	32.26	31.87	32.26	7,185,823	+0.19(+0.58%)
Nov 02, 2010	32.10	32.17	32.03	32.08	4,055,819	+0.42(+1.32%)
Nov 01, 2010	31.78	31.82	31.54	31.66	5,649,849	-0.24(-0.74%)
Oct 29, 2010	31.82	32.03	31.76	31.89	5,623,514	-0.02(-0.07%)
Oct 28, 2010	32.08	32.08	31.74	31.92	6,543,090	+0.23(+0.71%)
Oct 27, 2010	31.77	31.80	31.53	31.69	4,896,026	-0.42(-1.32%)
Oct 25, 2010	32.32	32.36	32.10	32.11	5,920,893	+0.13(+0.40%)
Oct 22, 2010	32.19	32.30	31.98	31.99	8,251,150	-0.47(-1.46%)
Oct 21, 2010	32.67	32.71	32.31	32.46	11,524,296	-0.29(-0.87%)
Oct 20, 2010	32.54	32.84	32.52	32.75	6,216,174	+0.38(+1.17%)
Oct 19, 2010	32.34	32.55	32.19	32.37	5,883,301	-0.53(-1.61%)
Oct 18, 2010	32.79	32.91	32.70	32.90	11,411,150	+0.41(+1.27%)
Oct 15, 2010	32.80	32.81	32.42	32.48	10,161,825	-0.15(-0.46%)
Oct 14, 2010	32.98	32.98	32.48	32.63	12,759,932	-0.09(-0.27%)
Oct 13, 2010	33.06	33.06	32.66	32.72	11,811,411	+0.13(+0.41%)
Oct 12, 2010	32.49	32.64	32.16	32.59	8,671,744	+0.42(+1.30%)
Oct 11, 2010	32.27	32.38	32.07	32.17	7,385,803	+0.15(+0.48%)
Oct 08, 2010	32.02	32.08	31.92	32.02	8,249,682	+0.16(+0.50%)
Oct 07, 2010	32.03	32.04	31.82	31.86	77,909	+0.02(+0.07%)
Oct 06, 2010	31.82	31.90	31.75	31.83	8,129,093	-0.09(-0.28%)
Oct 05, 2010	31.65	31.96	31.58	31.92	77,315	+0.52(+1.67%)
Oct 04, 2010	31.35	31.45	31.28	31.40	7,158,301	-0.04(-0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.