Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	34.78	34.94	34.70	34.84	561,669	-0.02(-0.06%)
Dec 30, 2010	34.84	35.01	34.75	34.86	621,831	+0.03(+0.10%)
Dec 29, 2010	34.85	35.00	34.77	34.83	483,206	+0.02(+0.06%)
Dec 28, 2010	34.82	34.93	34.60	34.81	561,245	-0.04(-0.12%)
Dec 27, 2010	34.61	34.88	34.42	34.85	619,173	+0.21(+0.61%)
Dec 23, 2010	34.93	34.96	34.61	34.64	589,220	-0.31(-0.89%)
Dec 22, 2010	34.84	35.02	34.73	34.95	552,020	+0.06(+0.18%)
Dec 21, 2010	34.82	34.98	34.62	34.89	817,463	+0.24(+0.71%)
Dec 20, 2010	34.74	34.79	34.50	34.64	889,029	-0.05(-0.14%)
Dec 17, 2010	34.81	34.87	34.65	34.69	2,102,394	-0.07(-0.20%)
Dec 16, 2010	34.56	34.78	34.44	34.76	962,229	+0.28(+0.83%)
Dec 15, 2010	34.39	34.68	34.35	34.47	954,583	+0.03(+0.10%)
Dec 14, 2010	34.48	34.71	34.40	34.44	1,024,814	-0.07(-0.20%)
Dec 13, 2010	34.49	34.66	34.24	34.51	1,087,495	+0.20(+0.59%)
Dec 10, 2010	34.30	34.55	34.25	34.30	1,314,417	+0.12(+0.34%)
Dec 09, 2010	34.72	34.72	34.15	34.19	1,501,458	-0.37(-1.08%)
Dec 08, 2010	34.49	34.65	34.17	34.56	2,192,601	+0.30(+0.87%)
Dec 07, 2010	34.36	34.63	34.07	34.26	4,466,566	+0.25(+0.73%)
Dec 06, 2010	33.66	34.09	33.58	34.01	1,495,170	+0.32(+0.94%)
Dec 03, 2010	33.25	33.78	33.25	33.70	1,670,465	+0.31(+0.93%)
Dec 02, 2010	32.66	33.48	32.47	33.39	2,723,392	+0.73(+2.25%)
Dec 01, 2010	32.82	32.82	32.37	32.65	2,048,100	+0.25(+0.77%)
Nov 30, 2010	32.28	32.60	32.05	32.40	2,065,492	-0.12(-0.37%)
Nov 29, 2010	32.47	32.65	32.09	32.53	910,001	-0.14(-0.43%)
Nov 26, 2010	32.69	32.75	32.35	32.67	507,119	-0.21(-0.63%)
Nov 24, 2010	32.29	32.88	32.88	32.88	1,342,097	+0.85(+2.65%)
Nov 23, 2010	31.95	32.09	31.65	32.03	1,230,795	-0.25(-0.77%)
Nov 22, 2010	31.96	32.38	31.83	32.28	1,224,266	+0.24(+0.74%)
Nov 19, 2010	31.98	32.06	31.85	32.04	1,057,082	+0.07(+0.21%)
Nov 18, 2010	32.02	32.19	31.75	31.97	901,120	+0.26(+0.81%)
Nov 17, 2010	31.58	31.78	31.45	31.72	924,831	+0.15(+0.49%)
Nov 16, 2010	31.75	31.98	31.38	31.56	1,210,851	-0.39(-1.22%)
Nov 15, 2010	31.77	32.27	31.77	31.95	1,102,869	+0.25(+0.79%)
Nov 12, 2010	31.90	31.94	31.60	31.70	926,988	-0.34(-1.05%)
Nov 11, 2010	31.72	32.08	31.64	32.04	798,435	+0.07(+0.21%)
Nov 10, 2010	31.90	31.98	31.52	31.97	935,059	+0.02(+0.06%)
Nov 09, 2010	32.45	32.46	31.77	31.95	1,131,707	-0.44(-1.35%)
Nov 08, 2010	32.40	32.51	32.15	32.39	847,412	-0.08(-0.25%)
Nov 05, 2010	32.05	32.53	32.05	32.47	1,015,012	+0.43(+1.34%)
Nov 04, 2010	32.42	32.66	31.46	32.04	2,678,672	-0.02(-0.06%)
Nov 03, 2010	32.13	32.28	31.77	32.06	1,212,800	-0.11(-0.33%)
Nov 02, 2010	32.18	32.42	32.10	32.17	1,375,447	+0.24(+0.74%)
Nov 01, 2010	32.41	32.57	31.78	31.93	1,100,792	-0.28(-0.88%)
Oct 29, 2010	32.07	32.40	31.91	32.22	1,517,476	+0.17(+0.55%)
Oct 28, 2010	31.95	32.09	31.86	32.04	1,235,773	+0.27(+0.85%)
Oct 27, 2010	31.81	31.81	31.44	31.77	786,637	-0.32(-0.99%)
Oct 25, 2010	32.22	32.36	31.99	32.09	1,444,543	+0.12(+0.38%)
Oct 22, 2010	32.03	32.19	31.79	31.97	869,008	-0.06(-0.19%)
Oct 21, 2010	32.21	32.36	31.70	32.03	1,104,033	-0.03(-0.08%)
Oct 20, 2010	31.83	32.22	31.73	32.05	1,428,993	+0.26(+0.80%)
Oct 19, 2010	31.77	32.22	31.60	31.80	1,877,290	-0.48(-1.50%)
Oct 18, 2010	32.31	32.45	31.69	32.28	2,179,143	+0.18(+0.55%)
Oct 15, 2010	31.21	32.60	31.20	32.11	6,803,679	+1.45(+4.74%)
Oct 14, 2010	30.71	30.82	30.45	30.65	1,376,291	-0.10(-0.33%)
Oct 13, 2010	30.64	30.90	30.45	30.76	1,905,639	+0.31(+1.02%)
Oct 12, 2010	30.28	30.52	29.99	30.45	1,580,097	+0.11(+0.38%)
Oct 11, 2010	30.35	30.52	30.22	30.33	1,338,985	+0.03(+0.09%)
Oct 08, 2010	30.30	30.36	30.02	30.30	906,409	+0.23(+0.76%)
Oct 07, 2010	30.16	30.26	29.93	30.08	824,727	-0.03(-0.09%)
Oct 06, 2010	30.08	30.19	29.96	30.10	1,194,859	+0.03(+0.09%)
Oct 05, 2010	30.10	30.20	29.93	30.08	1,948,238	+0.17(+0.56%)
Oct 04, 2010	29.97	30.09	29.71	29.91	1,103,421	-0.08(-0.27%)

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.