Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	34.89	35.02	34.44	34.79	8,970,006	-0.17(-0.48%)
Dec 30, 2010	35.14	35.29	34.88	34.95	7,241,825	-0.18(-0.52%)
Dec 29, 2010	35.12	35.36	35.05	35.14	11,059,573	+0.09(+0.26%)
Dec 28, 2010	34.98	35.12	34.84	35.05	10,155,521	+0.18(+0.50%)
Dec 27, 2010	34.72	35.00	34.43	34.87	8,352,731	+0.12(+0.34%)
Dec 23, 2010	35.05	35.12	34.64	34.75	11,666,480	-0.39(-1.10%)
Dec 22, 2010	35.00	35.14	34.88	35.14	9,759,171	+0.00(+0.00%)
Dec 21, 2010	34.93	35.14	34.85	35.14	13,202,820	+0.39(+1.11%)
Dec 20, 2010	34.95	35.02	34.55	34.75	16,946,006	-0.01(-0.04%)
Dec 17, 2010	34.90	34.95	34.62	34.76	30,475,998	-0.13(-0.38%)
Dec 16, 2010	34.54	34.98	34.34	34.90	17,554,512	+0.39(+1.14%)
Dec 15, 2010	34.69	34.84	34.31	34.50	14,696,303	-0.06(-0.18%)
Dec 14, 2010	34.65	34.79	34.32	34.57	14,280,693	+0.04(+0.13%)
Dec 13, 2010	34.81	34.98	34.51	34.52	17,064,750	-0.25(-0.73%)
Dec 10, 2010	34.44	34.79	34.37	34.78	16,861,734	+0.28(+0.81%)
Dec 09, 2010	34.55	34.65	34.24	34.50	12,608,364	+0.14(+0.41%)
Dec 08, 2010	34.14	34.36	33.92	34.36	12,284,497	+0.29(+0.85%)
Dec 07, 2010	34.26	34.45	34.05	34.07	19,951,756	+0.10(+0.31%)
Dec 06, 2010	34.13	34.22	33.80	33.97	14,922,178	-0.35(-1.02%)
Dec 03, 2010	34.02	34.40	33.91	34.31	17,947,116	+0.23(+0.68%)
Dec 02, 2010	33.77	34.20	33.66	34.08	15,806,552	+0.42(+1.25%)
Dec 01, 2010	33.26	33.91	33.25	33.66	20,531,046	+0.75(+2.29%)
Nov 30, 2010	32.69	33.14	32.66	32.91	25,857,412	-0.32(-0.97%)
Nov 29, 2010	33.37	33.49	32.87	33.23	18,362,002	-0.30(-0.88%)
Nov 26, 2010	33.58	33.70	33.42	33.53	6,113,034	-0.26(-0.77%)
Nov 24, 2010	33.32	33.79	33.79	33.79	17,031,004	+0.68(+2.06%)
Nov 23, 2010	33.20	33.30	32.85	33.11	25,475,644	-0.37(-1.09%)
Nov 22, 2010	33.60	33.82	33.03	33.47	18,576,460	-0.11(-0.31%)
Nov 19, 2010	33.34	33.64	33.19	33.58	22,644,278	+0.17(+0.50%)
Nov 18, 2010	33.91	34.21	33.39	33.41	29,590,890	-0.18(-0.54%)
Nov 17, 2010	32.60	33.86	32.55	33.59	36,725,500	+1.12(+3.45%)
Nov 16, 2010	32.51	32.69	32.26	32.47	26,222,002	-0.34(-1.03%)
Nov 15, 2010	33.33	33.48	32.81	32.81	16,531,245	-0.42(-1.27%)
Nov 12, 2010	33.33	33.42	32.69	33.23	28,667,736	-0.32(-0.94%)
Nov 11, 2010	32.89	33.61	32.83	33.55	19,886,952	+0.17(+0.50%)
Nov 10, 2010	33.60	33.60	33.08	33.38	17,728,228	-0.17(-0.50%)
Nov 09, 2010	33.51	33.77	33.18	33.55	24,929,166	+0.08(+0.25%)
Nov 08, 2010	33.62	33.84	33.31	33.46	26,520,782	-0.37(-1.10%)
Nov 05, 2010	33.51	33.86	33.18	33.84	29,466,264	-0.01(-0.02%)
Nov 04, 2010	34.03	34.62	33.65	33.84	82,987,424	+1.86(+5.80%)
Nov 03, 2010	31.65	32.04	31.24	31.99	38,783,896	+0.22(+0.68%)
Nov 02, 2010	32.03	32.16	31.67	31.77	17,982,572	+0.04(+0.11%)
Nov 01, 2010	31.87	32.20	31.60	31.74	15,999,564	+0.12(+0.38%)
Oct 29, 2010	31.19	31.95	31.19	31.62	23,784,536	+0.52(+1.67%)
Oct 28, 2010	31.40	31.44	31.09	31.10	17,115,880	-0.04(-0.14%)
Oct 27, 2010	30.44	31.16	30.41	31.14	16,353,219	+0.11(+0.34%)
Oct 25, 2010	31.05	31.15	30.94	31.04	14,588,758	+0.11(+0.34%)
Oct 22, 2010	30.70	30.99	30.53	30.93	17,815,520	+0.14(+0.45%)
Oct 21, 2010	31.11	31.16	29.72	30.79	35,565,940	-0.28(-0.90%)
Oct 20, 2010	30.99	31.44	30.99	31.07	16,459,970	+0.11(+0.36%)
Oct 19, 2010	30.98	31.20	30.45	30.96	22,708,306	-0.19(-0.61%)
Oct 18, 2010	31.35	31.36	30.90	31.15	17,497,722	-0.21(-0.66%)
Oct 15, 2010	31.79	31.86	31.15	31.36	25,827,900	-0.18(-0.56%)
Oct 14, 2010	31.52	31.75	31.37	31.53	16,170,853	-0.20(-0.62%)
Oct 13, 2010	31.48	31.86	31.32	31.73	19,352,750	+0.37(+1.18%)
Oct 12, 2010	30.93	31.50	30.64	31.36	19,584,434	+0.43(+1.38%)
Oct 11, 2010	31.27	31.29	30.76	30.93	15,667,776	-0.41(-1.30%)
Oct 08, 2010	31.14	31.44	30.84	31.34	17,639,996	+0.15(+0.47%)
Oct 07, 2010	31.44	31.48	30.90	31.19	17,090,302	-0.07(-0.22%)
Oct 06, 2010	30.95	31.28	30.71	31.26	30,984,562	+0.27(+0.88%)
Oct 05, 2010	31.10	31.43	30.86	30.99	26,367,112	+0.26(+0.84%)
Oct 04, 2010	31.11	31.11	30.35	30.73	19,911,956	-0.26(-0.84%)

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.