Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	32.02	32.08	31.80	31.98	2,135,013	-0.10(-0.32%)
Dec 30, 2010	31.98	32.20	31.89	32.09	2,385,830	-0.03(-0.09%)
Dec 29, 2010	32.24	32.27	32.10	32.11	2,753,588	-0.04(-0.13%)
Dec 28, 2010	32.32	32.36	32.02	32.15	2,244,235	-0.03(-0.09%)
Dec 27, 2010	32.11	32.24	31.86	32.18	1,911,471	+0.03(+0.11%)
Dec 23, 2010	32.46	32.47	32.02	32.15	2,083,253	-0.27(-0.83%)
Dec 22, 2010	32.39	32.49	32.33	32.42	2,659,435	+0.04(+0.13%)
Dec 21, 2010	32.39	32.48	32.26	32.38	4,401,287	+0.06(+0.17%)
Dec 20, 2010	32.44	32.47	32.20	32.32	3,813,857	-0.06(-0.19%)
Dec 17, 2010	32.49	32.49	32.18	32.38	6,136,621	+0.01(+0.02%)
Dec 16, 2010	32.21	32.51	32.11	32.38	5,071,317	+0.17(+0.54%)
Dec 15, 2010	32.36	32.46	32.18	32.20	4,286,281	-0.16(-0.49%)
Dec 14, 2010	32.18	32.44	32.13	32.36	4,704,749	+0.25(+0.76%)
Dec 13, 2010	32.12	32.21	31.91	32.12	6,199,209	-0.04(-0.12%)
Dec 10, 2010	32.24	32.31	32.04	32.15	3,396,564	+0.00(+0.00%)
Dec 09, 2010	32.18	32.30	32.00	32.15	3,035,754	+0.05(+0.15%)
Dec 08, 2010	31.99	32.14	31.94	32.11	4,711,402	-0.03(-0.11%)
Dec 07, 2010	32.47	32.60	32.13	32.14	5,150,709	-0.06(-0.18%)
Dec 06, 2010	32.17	32.30	32.06	32.20	2,841,929	-0.10(-0.30%)
Dec 03, 2010	32.16	32.31	32.06	32.29	2,708,126	+0.03(+0.09%)
Dec 02, 2010	31.91	32.43	31.83	32.27	7,169,458	+0.40(+1.26%)
Dec 01, 2010	31.18	31.92	31.18	31.86	7,510,021	+1.06(+3.46%)
Nov 30, 2010	30.90	31.09	30.71	30.80	7,761,958	-0.34(-1.09%)
Nov 29, 2010	31.17	31.24	30.69	31.14	4,170,650	-0.29(-0.92%)
Nov 26, 2010	31.40	31.50	31.16	31.43	1,175,860	-0.18(-0.57%)
Nov 24, 2010	31.21	31.61	31.61	31.61	3,312,180	+0.51(+1.64%)
Nov 23, 2010	31.24	31.24	30.80	31.10	3,659,485	-0.40(-1.27%)
Nov 22, 2010	31.21	31.53	31.07	31.50	2,887,800	+0.13(+0.42%)
Nov 19, 2010	31.27	31.39	31.10	31.37	3,320,198	+0.08(+0.27%)
Nov 18, 2010	30.98	31.40	30.81	31.28	3,585,051	+0.55(+1.80%)
Nov 17, 2010	30.75	30.84	30.62	30.73	3,634,005	-0.11(-0.36%)
Nov 16, 2010	31.10	31.17	30.63	30.84	4,645,267	-0.54(-1.72%)
Nov 15, 2010	31.53	31.79	31.36	31.38	4,706,740	-0.01(-0.02%)
Nov 12, 2010	31.57	31.58	31.23	31.39	4,092,005	-0.28(-0.89%)
Nov 11, 2010	31.44	31.67	31.19	31.67	3,616,521	+0.08(+0.26%)
Nov 10, 2010	31.55	31.59	31.21	31.59	3,793,200	+0.28(+0.88%)
Nov 09, 2010	31.44	31.55	31.20	31.31	3,066,348	-0.11(-0.35%)
Nov 08, 2010	31.48	31.65	31.20	31.42	3,084,456	-0.26(-0.81%)
Nov 05, 2010	31.56	31.69	31.46	31.68	4,386,582	+0.06(+0.17%)
Nov 04, 2010	31.41	31.62	31.35	31.62	4,133,804	+0.43(+1.37%)
Nov 03, 2010	30.95	31.28	30.86	31.19	5,595,186	+0.22(+0.71%)
Nov 02, 2010	31.10	31.19	30.88	30.97	4,337,471	+0.07(+0.22%)
Nov 01, 2010	30.79	31.10	30.68	30.90	3,389,884	+0.16(+0.52%)
Oct 29, 2010	30.59	30.88	30.49	30.74	3,699,465	+0.08(+0.27%)
Oct 28, 2010	30.92	30.93	30.50	30.66	3,961,872	-0.21(-0.69%)
Oct 27, 2010	30.70	30.92	30.32	30.88	5,192,930	+0.48(+1.57%)
Oct 25, 2010	30.37	30.49	30.28	30.40	3,580,381	+0.13(+0.43%)
Oct 22, 2010	30.20	30.32	30.02	30.27	2,959,419	+0.16(+0.53%)
Oct 21, 2010	30.05	30.16	29.87	30.11	3,840,020	+0.19(+0.65%)
Oct 20, 2010	29.53	29.98	29.44	29.92	4,391,265	+0.48(+1.62%)
Oct 19, 2010	29.53	29.65	29.17	29.44	3,796,291	-0.25(-0.84%)
Oct 18, 2010	29.54	29.72	29.43	29.69	3,481,522	+0.01(+0.05%)
Oct 15, 2010	29.53	29.71	29.29	29.67	4,423,266	+0.32(+1.11%)
Oct 14, 2010	29.34	29.49	29.16	29.35	2,660,003	+0.01(+0.02%)
Oct 13, 2010	29.22	29.50	29.05	29.34	2,599,952	+0.32(+1.10%)
Oct 12, 2010	29.00	29.07	28.68	29.02	2,853,811	-0.03(-0.10%)
Oct 11, 2010	29.08	29.18	28.87	29.05	1,800,523	-0.04(-0.14%)
Oct 08, 2010	29.16	29.22	28.87	29.09	3,120,655	-0.06(-0.19%)
Oct 07, 2010	29.31	29.37	29.12	29.15	3,468,841	+0.05(+0.17%)
Oct 06, 2010	29.14	29.24	28.99	29.10	3,660,641	-0.03(-0.12%)
Oct 05, 2010	29.09	29.26	29.02	29.13	6,221,382	+0.28(+0.98%)
Oct 04, 2010	28.95	29.14	28.69	28.85	4,836,363	-0.05(-0.17%)

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.