Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	34.81	34.98	34.73	34.87	561,175	-0.02(-0.06%)
Dec 30, 2010	34.87	35.04	34.78	34.89	621,284	+0.03(+0.10%)
Dec 29, 2010	34.88	35.03	34.80	34.86	482,780	+0.02(+0.06%)
Dec 28, 2010	34.85	34.97	34.63	34.84	560,751	-0.04(-0.12%)
Dec 27, 2010	34.64	34.91	34.45	34.88	618,628	+0.21(+0.61%)
Dec 23, 2010	34.96	34.99	34.64	34.67	588,702	-0.31(-0.89%)
Dec 22, 2010	34.87	35.05	34.77	34.98	551,535	+0.06(+0.17%)
Dec 21, 2010	34.85	35.01	34.65	34.92	816,744	+0.24(+0.71%)
Dec 20, 2010	34.78	34.82	34.53	34.67	888,247	-0.05(-0.14%)
Dec 17, 2010	34.84	34.90	34.68	34.72	2,100,544	-0.07(-0.20%)
Dec 16, 2010	34.59	34.81	34.47	34.79	961,383	+0.29(+0.83%)
Dec 15, 2010	34.42	34.71	34.38	34.50	953,743	+0.03(+0.10%)
Dec 14, 2010	34.51	34.74	34.43	34.47	1,023,912	-0.07(-0.20%)
Dec 13, 2010	34.52	34.69	34.27	34.54	1,086,538	+0.20(+0.59%)
Dec 10, 2010	34.33	34.58	34.28	34.33	1,313,260	+0.12(+0.34%)
Dec 09, 2010	34.75	34.75	34.18	34.22	1,500,137	-0.37(-1.08%)
Dec 08, 2010	34.52	34.68	34.20	34.59	2,190,671	+0.30(+0.87%)
Dec 07, 2010	34.39	34.66	34.10	34.29	4,462,637	+0.25(+0.73%)
Dec 06, 2010	33.69	34.12	33.61	34.04	1,493,854	+0.32(+0.94%)
Dec 03, 2010	33.28	33.81	33.28	33.73	1,668,995	+0.31(+0.93%)
Dec 02, 2010	32.69	33.51	32.50	33.42	2,720,996	+0.73(+2.25%)
Dec 01, 2010	32.84	32.84	32.40	32.68	2,046,298	+0.25(+0.77%)
Nov 30, 2010	32.31	32.63	32.08	32.43	2,063,675	-0.12(-0.37%)
Nov 29, 2010	32.50	32.68	32.12	32.55	909,200	-0.14(-0.43%)
Nov 26, 2010	32.72	32.78	32.38	32.70	506,673	-0.21(-0.63%)
Nov 24, 2010	32.32	32.91	32.91	32.91	1,340,917	+0.85(+2.65%)
Nov 23, 2010	31.98	32.12	31.68	32.06	1,229,712	-0.25(-0.77%)
Nov 22, 2010	31.99	32.41	31.86	32.31	1,223,189	+0.24(+0.74%)
Nov 19, 2010	32.01	32.09	31.87	32.07	1,056,152	+0.07(+0.21%)
Nov 18, 2010	32.05	32.22	31.77	32.00	900,327	+0.26(+0.81%)
Nov 17, 2010	31.60	31.81	31.48	31.75	924,017	+0.15(+0.49%)
Nov 16, 2010	31.78	32.01	31.41	31.59	1,209,786	-0.39(-1.22%)
Nov 15, 2010	31.79	32.30	31.79	31.98	1,101,898	+0.25(+0.79%)
Nov 12, 2010	31.93	31.97	31.63	31.73	926,173	-0.34(-1.05%)
Nov 11, 2010	31.75	32.10	31.67	32.07	797,733	+0.07(+0.21%)
Nov 10, 2010	31.93	32.01	31.55	32.00	934,237	+0.02(+0.06%)
Nov 09, 2010	32.47	32.49	31.79	31.98	1,130,711	-0.44(-1.35%)
Nov 08, 2010	32.43	32.53	32.17	32.42	846,666	-0.08(-0.25%)
Nov 05, 2010	32.08	32.56	32.08	32.50	1,014,119	+0.43(+1.34%)
Nov 04, 2010	32.45	32.69	31.49	32.07	2,676,315	-0.02(-0.06%)
Nov 03, 2010	32.16	32.31	31.79	32.09	1,211,733	-0.11(-0.33%)
Nov 02, 2010	32.21	32.45	32.12	32.20	1,374,237	+0.24(+0.74%)
Nov 01, 2010	32.44	32.60	31.81	31.96	1,099,823	-0.28(-0.88%)
Oct 29, 2010	32.10	32.43	31.93	32.24	1,516,141	+0.18(+0.55%)
Oct 28, 2010	31.98	32.11	31.89	32.07	1,234,686	+0.27(+0.85%)
Oct 27, 2010	31.84	31.84	31.47	31.80	785,945	-0.32(-0.99%)
Oct 25, 2010	32.25	32.39	32.02	32.12	1,443,272	+0.12(+0.38%)
Oct 22, 2010	32.06	32.22	31.82	32.00	868,243	-0.06(-0.19%)
Oct 21, 2010	32.24	32.39	31.73	32.06	1,103,062	-0.03(-0.08%)
Oct 20, 2010	31.86	32.24	31.75	32.08	1,427,736	+0.26(+0.80%)
Oct 19, 2010	31.79	32.24	31.62	31.83	1,875,638	-0.49(-1.50%)
Oct 18, 2010	32.34	32.48	31.72	32.31	2,177,226	+0.18(+0.55%)
Oct 15, 2010	31.23	32.63	31.23	32.14	6,797,693	+1.46(+4.74%)
Oct 14, 2010	30.74	30.85	30.48	30.68	1,375,080	-0.10(-0.33%)
Oct 13, 2010	30.67	30.93	30.48	30.78	1,903,963	+0.31(+1.02%)
Oct 12, 2010	30.30	30.55	30.01	30.47	1,578,707	+0.11(+0.38%)
Oct 11, 2010	30.38	30.55	30.25	30.36	1,337,807	+0.03(+0.09%)
Oct 08, 2010	30.33	30.39	30.05	30.33	905,611	+0.23(+0.76%)
Oct 07, 2010	30.18	30.29	29.95	30.10	824,001	-0.03(-0.09%)
Oct 06, 2010	30.10	30.22	29.99	30.13	1,193,807	+0.03(+0.09%)
Oct 05, 2010	30.13	30.22	29.95	30.10	1,946,524	+0.17(+0.56%)
Oct 04, 2010	30.00	30.12	29.73	29.93	1,102,451	-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.