Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	32.53	32.92	32.38	32.48	590,205	-0.06(-0.19%)
Dec 30, 2010	32.66	33.11	32.48	32.54	516,989	-0.07(-0.22%)
Dec 29, 2010	32.27	32.78	32.27	32.61	333,159	+0.33(+1.02%)
Dec 28, 2010	32.49	32.64	32.23	32.28	423,226	-0.16(-0.50%)
Dec 27, 2010	32.86	32.86	32.23	32.44	624,264	-0.48(-1.45%)
Dec 23, 2010	33.21	33.21	32.88	32.92	379,011	-0.28(-0.85%)
Dec 22, 2010	32.74	33.38	32.74	33.20	1,133,566	+0.49(+1.50%)
Dec 21, 2010	32.80	32.98	32.37	32.71	910,025	+0.03(+0.09%)
Dec 20, 2010	32.77	32.99	32.14	32.68	483,044	-0.01(-0.04%)
Dec 17, 2010	32.61	33.10	32.50	32.69	1,555,750	+0.14(+0.43%)
Dec 16, 2010	32.24	32.59	31.89	32.55	892,897	+0.34(+1.04%)
Dec 15, 2010	32.52	32.80	32.08	32.22	1,270,648	-0.34(-1.06%)
Dec 14, 2010	32.24	33.52	32.20	32.56	2,248,660	+0.45(+1.40%)
Dec 13, 2010	32.01	32.37	31.85	32.11	810,114	+0.48(+1.52%)
Dec 10, 2010	31.97	31.97	31.34	31.63	1,355,397	-0.52(-1.63%)
Dec 09, 2010	32.80	33.12	31.71	32.16	1,563,776	-0.11(-0.34%)
Dec 08, 2010	32.43	33.90	32.08	32.27	3,250,852	+0.12(+0.38%)
Dec 07, 2010	32.46	32.72	32.04	32.14	1,347,607	+0.00(+0.01%)
Dec 06, 2010	31.97	32.36	31.88	32.14	1,500,775	-0.00(-0.01%)
Dec 03, 2010	32.09	32.30	31.53	32.14	1,413,503	-0.16(-0.51%)
Dec 02, 2010	32.23	32.33	31.93	32.31	1,318,545	+0.08(+0.26%)
Dec 01, 2010	31.11	32.63	30.88	32.22	1,929,114	+1.74(+5.72%)
Nov 30, 2010	30.28	31.07	30.24	30.48	1,022,473	-0.28(-0.90%)
Nov 29, 2010	30.36	30.84	30.10	30.76	891,104	+0.27(+0.90%)
Nov 26, 2010	30.94	31.10	30.47	30.48	339,355	-0.80(-2.57%)
Nov 24, 2010	30.83	31.29	31.29	31.29	663,632	+0.67(+2.20%)
Nov 23, 2010	30.90	30.91	29.98	30.61	1,211,248	-0.70(-2.24%)
Nov 22, 2010	31.15	31.52	30.74	31.31	1,446,600	+0.00(+0.01%)
Nov 19, 2010	30.77	31.36	30.32	31.31	1,139,878	+0.50(+1.62%)
Nov 18, 2010	30.76	31.13	30.68	30.81	1,394,858	+0.46(+1.53%)
Nov 17, 2010	30.03	30.57	29.91	30.35	1,049,214	+0.34(+1.13%)
Nov 16, 2010	29.95	30.52	29.58	30.01	1,559,527	-0.26(-0.85%)
Nov 15, 2010	30.53	30.54	30.06	30.26	932,030	-0.14(-0.46%)
Nov 12, 2010	31.16	31.16	30.04	30.40	1,352,169	-1.12(-3.57%)
Nov 11, 2010	31.03	31.72	30.69	31.53	1,182,964	+0.34(+1.09%)
Nov 10, 2010	31.03	31.22	30.46	31.19	1,820,488	+0.05(+0.17%)
Nov 09, 2010	30.62	31.59	30.59	31.14	3,296,825	+0.75(+2.47%)
Nov 08, 2010	29.97	30.46	29.97	30.39	1,173,449	+0.29(+0.97%)
Nov 05, 2010	29.97	30.14	29.59	30.10	1,622,042	+0.10(+0.34%)
Nov 04, 2010	29.74	30.14	29.35	29.99	2,799,361	+0.48(+1.61%)
Nov 03, 2010	29.26	29.60	28.78	29.52	1,966,569	+0.38(+1.29%)
Nov 02, 2010	28.44	29.27	28.37	29.14	2,181,350	+1.01(+3.61%)
Nov 01, 2010	27.61	28.18	27.61	28.13	2,158,005	+0.84(+3.07%)
Oct 29, 2010	27.45	27.63	26.92	27.29	2,208,136	-0.20(-0.74%)
Oct 28, 2010	27.78	27.98	27.33	27.49	2,639,329	-0.21(-0.76%)
Oct 27, 2010	26.46	28.00	26.07	27.70	11,179,492	+3.88(+16.27%)
Oct 25, 2010	23.79	24.07	23.47	23.83	1,998,576	+0.26(+1.12%)
Oct 22, 2010	23.06	23.57	22.84	23.56	1,894,446	+0.63(+2.73%)
Oct 21, 2010	23.45	23.70	22.77	22.94	1,364,658	-0.46(-1.96%)
Oct 20, 2010	23.40	23.51	23.19	23.40	1,402,544	+0.15(+0.66%)
Oct 19, 2010	23.51	23.82	23.07	23.24	1,670,059	-0.75(-3.13%)
Oct 18, 2010	24.28	24.36	23.81	23.99	860,564	-0.32(-1.32%)
Oct 15, 2010	24.27	24.44	23.89	24.31	1,006,903	+0.14(+0.58%)
Oct 14, 2010	24.56	24.79	24.02	24.17	1,384,933	-0.40(-1.62%)
Oct 13, 2010	24.36	24.73	24.28	24.57	2,264,444	+0.67(+2.82%)
Oct 12, 2010	23.30	24.31	23.01	23.89	3,666,301	+0.58(+2.50%)
Oct 11, 2010	23.23	23.54	23.14	23.31	705,567	+0.04(+0.17%)
Oct 08, 2010	23.27	23.47	23.02	23.27	1,664,904	-0.06(-0.25%)
Oct 07, 2010	23.48	23.53	22.94	23.33	1,548,305	-0.01(-0.04%)
Oct 06, 2010	23.40	23.47	22.94	23.34	2,501,521	-0.17(-0.71%)
Oct 05, 2010	23.60	23.66	23.26	23.51	1,298,987	+0.35(+1.50%)
Oct 04, 2010	23.50	23.52	22.76	23.16	1,519,787	-0.46(-1.94%)

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.