Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	45.29	45.76	45.05	45.63	9,183,759	+0.43(+0.96%)
Dec 30, 2010	45.54	45.89	45.19	45.20	10,832,943	-0.08(-0.17%)
Dec 29, 2010	45.23	45.38	44.95	45.27	10,176,954	+0.33(+0.74%)
Dec 28, 2010	45.46	45.49	44.72	44.94	10,981,977	-0.13(-0.28%)
Dec 27, 2010	44.52	45.38	44.48	45.07	14,718,135	+0.17(+0.37%)
Dec 23, 2010	43.95	44.90	43.88	44.90	15,083,644	+0.68(+1.53%)
Dec 22, 2010	44.54	44.59	43.99	44.23	15,132,797	+0.07(+0.16%)
Dec 21, 2010	43.95	44.22	43.46	44.15	15,183,024	+0.82(+1.89%)
Dec 20, 2010	43.81	44.02	43.29	43.33	18,133,226	+0.13(+0.29%)
Dec 17, 2010	42.65	43.28	42.57	43.21	26,701,692	+0.86(+2.04%)
Dec 16, 2010	42.72	42.73	41.70	42.34	21,842,562	+0.15(+0.35%)
Dec 15, 2010	42.78	43.19	42.11	42.20	26,228,918	-1.04(-2.41%)
Dec 14, 2010	43.67	43.70	42.93	43.24	22,747,506	-0.27(-0.61%)
Dec 13, 2010	43.36	44.21	43.08	43.51	26,575,592	+1.00(+2.36%)
Dec 10, 2010	42.09	42.57	41.54	42.51	23,068,224	+0.83(+2.00%)
Dec 09, 2010	42.15	42.18	41.29	41.67	26,283,872	+0.78(+1.90%)
Dec 08, 2010	41.82	42.01	40.18	40.90	35,936,080	-0.76(-1.84%)
Dec 07, 2010	42.58	43.02	41.55	41.66	33,725,512	+0.27(+0.66%)
Dec 06, 2010	41.04	42.14	41.03	41.39	30,519,690	+0.36(+0.87%)
Dec 03, 2010	40.25	41.21	40.25	41.03	22,925,822	+0.49(+1.22%)
Dec 02, 2010	39.73	40.77	39.73	40.54	29,675,726	+0.81(+2.04%)
Dec 01, 2010	39.21	39.76	38.81	39.73	28,433,236	+1.57(+4.12%)
Nov 30, 2010	37.70	38.86	37.55	38.16	33,962,340	+0.01(+0.02%)
Nov 29, 2010	36.74	38.26	36.28	38.15	34,547,780	+1.27(+3.45%)
Nov 26, 2010	37.39	37.39	36.83	36.88	12,929,673	-1.05(-2.78%)
Nov 24, 2010	37.53	37.93	37.93	37.93	21,171,340	+0.76(+2.05%)
Nov 23, 2010	37.66	37.69	36.88	37.17	29,270,628	-1.25(-3.24%)
Nov 22, 2010	37.82	38.60	37.66	38.42	26,245,690	+0.08(+0.21%)
Nov 19, 2010	37.17	38.39	36.83	38.34	29,621,172	+0.73(+1.95%)
Nov 18, 2010	37.54	38.22	37.49	37.60	30,421,506	+1.13(+3.11%)
Nov 17, 2010	36.55	37.40	36.37	36.47	29,990,306	-0.29(-0.79%)
Nov 16, 2010	37.46	37.58	36.16	36.76	58,635,956	-1.65(-4.30%)
Nov 15, 2010	39.13	39.35	38.34	38.41	25,699,528	-0.72(-1.85%)
Nov 12, 2010	39.75	40.18	38.49	39.13	43,271,552	-1.54(-3.79%)
Nov 11, 2010	39.77	40.71	39.41	40.68	36,198,752	+1.39(+3.53%)
Nov 10, 2010	38.67	39.35	37.89	39.29	37,888,812	+0.63(+1.64%)
Nov 09, 2010	40.60	40.86	38.38	38.66	52,056,452	-0.44(-1.14%)
Nov 08, 2010	39.27	39.81	38.87	39.10	19,697,314	-0.38(-0.96%)
Nov 05, 2010	38.79	40.32	38.77	39.48	36,400,232	+0.36(+0.91%)
Nov 04, 2010	37.67	39.15	37.60	39.12	45,761,784	+2.56(+7.00%)
Nov 03, 2010	36.76	36.85	35.79	36.56	30,829,510	-0.21(-0.58%)
Nov 02, 2010	36.68	37.00	36.38	36.78	28,163,958	+0.53(+1.48%)
Nov 01, 2010	36.36	36.38	35.78	36.24	23,472,722	+0.54(+1.52%)
Oct 29, 2010	35.70	35.91	35.40	35.70	22,245,634	-0.26(-0.73%)
Oct 28, 2010	36.53	36.72	35.91	35.96	26,550,782	-0.00(-0.01%)
Oct 27, 2010	36.13	36.30	35.41	35.96	31,134,152	-0.21(-0.59%)
Oct 25, 2010	36.53	36.85	35.98	36.18	26,712,770	+0.76(+2.15%)
Oct 22, 2010	36.33	36.36	35.03	35.42	27,888,094	-0.90(-2.47%)
Oct 21, 2010	37.30	37.53	35.56	36.31	47,436,872	+0.41(+1.13%)
Oct 20, 2010	35.39	36.24	35.18	35.91	28,032,376	+0.99(+2.84%)
Oct 19, 2010	34.97	35.62	34.65	34.92	38,669,116	-1.36(-3.75%)
Oct 18, 2010	36.39	36.67	36.04	36.28	25,694,500	-0.65(-1.75%)
Oct 15, 2010	37.30	37.41	36.42	36.92	33,654,864	-0.35(-0.95%)
Oct 14, 2010	37.34	37.79	36.97	37.28	41,081,660	-0.03(-0.09%)
Oct 13, 2010	36.36	37.63	36.32	37.31	40,327,972	+1.49(+4.15%)
Oct 12, 2010	35.59	35.88	34.88	35.82	28,157,436	+0.02(+0.05%)
Oct 11, 2010	35.91	36.25	35.53	35.81	20,002,294	-0.05(-0.14%)
Oct 08, 2010	35.85	36.01	34.54	35.85	36,182,552	+1.54(+4.50%)
Oct 07, 2010	35.15	35.24	33.73	34.31	9,935	-0.83(-2.37%)
Oct 06, 2010	34.35	35.42	34.33	35.15	36,341,684	+0.92(+2.68%)
Oct 05, 2010	33.30	34.46	33.26	34.23	25,242	+1.48(+4.52%)
Oct 04, 2010	33.20	33.26	32.54	32.75	31,028,526	-0.71(-2.13%)

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.