Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	22.65	22.90	22.62	22.82	21,697,978	+0.12(+0.55%)
Dec 30, 2010	22.81	22.90	22.66	22.70	23,154,042	-0.10(-0.44%)
Dec 29, 2010	22.92	23.07	22.79	22.80	27,698,192	-0.06(-0.27%)
Dec 28, 2010	22.72	22.97	22.66	22.86	38,232,872	+0.16(+0.71%)
Dec 27, 2010	22.36	22.75	22.36	22.70	26,699,230	+0.19(+0.83%)
Dec 23, 2010	22.46	22.65	22.44	22.51	24,829,026	-0.02(-0.11%)
Dec 22, 2010	22.25	22.56	22.24	22.54	34,439,268	+1.04(+4.82%)
Dec 21, 2010	21.36	21.62	21.31	21.50	34,815,220	+0.18(+0.84%)
Dec 20, 2010	21.34	21.38	21.20	21.32	33,741,680	+0.06(+0.28%)
Dec 17, 2010	21.30	21.34	21.10	21.26	54,324,052	-0.08(-0.39%)
Dec 16, 2010	21.06	21.46	20.98	21.34	44,886,864	+0.34(+1.60%)
Dec 15, 2010	21.19	21.27	20.86	21.01	58,902,176	-0.24(-1.13%)
Dec 14, 2010	21.21	21.49	21.12	21.25	63,564,376	+0.08(+0.40%)
Dec 13, 2010	21.49	21.50	21.08	21.16	56,509,408	-0.12(-0.56%)
Dec 10, 2010	20.68	21.48	20.66	21.28	104,809,648	+0.71(+3.44%)
Dec 09, 2010	20.67	20.70	20.49	20.58	32,528,986	+0.11(+0.53%)
Dec 08, 2010	20.43	20.58	20.25	20.47	39,560,948	+0.01(+0.06%)
Dec 07, 2010	20.32	20.76	20.28	20.46	80,300,680	+0.40(+1.98%)
Dec 06, 2010	20.06	20.25	19.97	20.06	48,892,456	-0.10(-0.48%)
Dec 03, 2010	19.81	20.18	19.77	20.16	41,843,140	+0.12(+0.60%)
Dec 02, 2010	19.57	20.04	19.55	20.04	67,241,992	+0.46(+2.33%)
Dec 01, 2010	19.25	19.58	19.25	19.58	57,159,468	+0.56(+2.97%)
Nov 30, 2010	18.92	19.16	18.88	19.01	44,841,284	-0.17(-0.88%)
Nov 29, 2010	18.89	19.28	18.83	19.18	47,045,220	+0.20(+1.08%)
Nov 26, 2010	18.95	19.07	18.92	18.98	14,524,323	-0.17(-0.88%)
Nov 24, 2010	18.99	19.15	19.15	19.15	35,375,324	+0.22(+1.14%)
Nov 23, 2010	19.01	19.09	18.77	18.93	46,570,748	-0.32(-1.68%)
Nov 22, 2010	19.39	19.39	18.95	19.25	54,433,384	-0.23(-1.17%)
Nov 19, 2010	19.29	19.49	19.16	19.48	41,015,968	+0.22(+1.12%)
Nov 18, 2010	19.22	19.46	19.22	19.27	41,646,648	+0.28(+1.45%)
Nov 17, 2010	19.06	19.12	18.93	18.99	30,193,006	-0.06(-0.31%)
Nov 16, 2010	19.39	19.41	18.93	19.05	61,688,436	-0.46(-2.34%)
Nov 15, 2010	19.49	19.73	19.43	19.51	32,598,784	-0.01(-0.06%)
Nov 12, 2010	19.52	19.69	19.35	19.52	40,227,700	-0.12(-0.61%)
Nov 11, 2010	19.75	19.84	19.48	19.64	38,811,232	-0.24(-1.21%)
Nov 10, 2010	19.99	20.02	19.66	19.88	41,362,700	-0.08(-0.42%)
Nov 09, 2010	20.20	20.20	19.87	19.96	41,563,036	-0.22(-1.07%)
Nov 08, 2010	19.96	20.23	19.96	20.18	39,768,772	+0.08(+0.42%)
Nov 05, 2010	19.84	20.25	19.83	20.09	58,134,416	+0.26(+1.33%)
Nov 04, 2010	19.46	19.93	19.43	19.83	72,598,680	+0.54(+2.80%)
Nov 03, 2010	19.17	19.34	19.07	19.29	54,735,716	+0.14(+0.75%)
Nov 02, 2010	19.16	19.30	19.07	19.15	42,005,276	-0.01(-0.06%)
Nov 01, 2010	19.33	19.43	19.07	19.16	43,990,496	-0.08(-0.44%)
Oct 29, 2010	19.30	19.37	19.19	19.24	31,781,898	-0.07(-0.37%)
Oct 28, 2010	19.48	19.57	19.25	19.31	36,841,908	-0.04(-0.19%)
Oct 27, 2010	19.29	19.39	19.21	19.35	42,135,700	+0.06(+0.31%)
Oct 25, 2010	19.53	19.60	19.29	19.29	44,569,768	+0.01(+0.03%)
Oct 22, 2010	19.35	19.46	19.23	19.28	26,076,544	-0.05(-0.28%)
Oct 21, 2010	19.33	19.66	19.24	19.34	49,510,132	+0.06(+0.31%)
Oct 20, 2010	19.45	19.46	19.07	19.28	57,960,776	-0.02(-0.12%)
Oct 19, 2010	19.34	19.53	19.19	19.30	61,725,144	-0.22(-1.11%)
Oct 18, 2010	19.59	19.63	19.34	19.52	56,213,236	-0.06(-0.31%)
Oct 15, 2010	20.16	20.17	19.40	19.58	170,805,616	-1.03(-5.01%)
Oct 14, 2010	20.89	20.89	20.38	20.61	48,148,592	-0.04(-0.17%)
Oct 13, 2010	20.78	21.01	20.64	20.65	50,618,496	+0.00(+0.00%)
Oct 12, 2010	20.38	20.78	20.35	20.65	53,920,512	+0.28(+1.36%)
Oct 11, 2010	20.71	20.73	20.32	20.37	43,512,436	-0.19(-0.93%)
Oct 08, 2010	20.56	20.77	20.46	20.56	42,916,288	+0.08(+0.41%)
Oct 07, 2010	20.42	20.56	20.24	20.48	15,939	+0.18(+0.89%)
Oct 06, 2010	19.81	20.42	19.77	20.30	61,604,828	+0.47(+2.36%)
Oct 05, 2010	19.52	19.91	19.45	19.83	239,073	+0.49(+2.55%)
Oct 04, 2010	19.59	19.66	19.22	19.34	38,152,864	-0.31(-1.59%)

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.