Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	43.71	43.88	43.21	43.55	2,692,640	-0.24(-0.55%)
Dec 30, 2010	43.39	43.90	43.04	43.79	3,434,669	+0.31(+0.71%)
Dec 29, 2010	43.41	43.65	42.92	43.48	2,449,046	+0.24(+0.56%)
Dec 28, 2010	43.72	43.90	43.01	43.24	2,246,063	-0.44(-1.01%)
Dec 27, 2010	43.57	43.87	42.92	43.68	1,968,924	+0.04(+0.09%)
Dec 23, 2010	43.80	44.14	43.53	43.64	2,400,242	-0.28(-0.64%)
Dec 22, 2010	44.05	44.10	43.27	43.92	4,066,164	-0.18(-0.41%)
Dec 21, 2010	44.08	44.48	43.97	44.10	3,525,303	+0.29(+0.66%)
Dec 20, 2010	44.03	44.11	43.62	43.81	3,742,793	-0.01(-0.02%)
Dec 17, 2010	44.37	44.48	43.80	43.82	8,974,203	-0.60(-1.35%)
Dec 16, 2010	44.38	44.99	44.10	44.42	6,342,445	+0.13(+0.29%)
Dec 15, 2010	44.21	44.53	42.95	44.29	12,880,045	-0.69(-1.53%)
Dec 14, 2010	45.97	46.10	44.75	44.98	7,151,303	-0.72(-1.58%)
Dec 13, 2010	46.51	47.00	45.64	45.70	7,882,868	-0.35(-0.76%)
Dec 10, 2010	46.30	46.67	45.91	46.05	4,696,139	+0.14(+0.30%)
Dec 09, 2010	46.51	46.60	45.80	45.91	3,108,231	-0.33(-0.71%)
Dec 08, 2010	45.50	46.48	45.49	46.24	6,389,103	+0.93(+2.05%)
Dec 07, 2010	46.21	46.61	45.25	45.31	5,671,281	-0.26(-0.57%)
Dec 06, 2010	45.83	45.98	45.22	45.57	4,596,758	-0.19(-0.42%)
Dec 03, 2010	46.08	46.64	45.69	45.76	7,330,080	-0.79(-1.70%)
Dec 02, 2010	46.15	46.89	46.12	46.55	6,739,531	+0.52(+1.13%)
Dec 01, 2010	45.20	46.11	45.15	46.03	7,123,582	+1.54(+3.46%)
Nov 30, 2010	44.37	44.95	44.06	44.49	7,759,108	-0.58(-1.29%)
Nov 29, 2010	44.58	45.25	44.05	45.07	5,748,432	+0.12(+0.27%)
Nov 26, 2010	44.83	45.24	44.67	44.95	3,149,004	-0.29(-0.64%)
Nov 24, 2010	44.42	45.24	45.24	45.24	9,496,252	+1.32(+3.01%)
Nov 23, 2010	43.65	44.75	43.60	43.92	10,093,473	-0.18(-0.41%)
Nov 22, 2010	43.05	44.25	43.02	44.10	9,323,713	+0.88(+2.04%)
Nov 19, 2010	42.07	43.38	41.98	43.22	12,020,878	+1.22(+2.90%)
Nov 18, 2010	40.49	42.02	40.49	42.00	9,368,521	+1.92(+4.79%)
Nov 17, 2010	40.54	40.88	39.89	40.08	5,791,818	-0.41(-1.01%)
Nov 16, 2010	40.82	41.49	40.27	40.49	5,728,399	-0.63(-1.53%)
Nov 15, 2010	41.34	41.87	41.09	41.12	4,280,601	-0.22(-0.53%)
Nov 12, 2010	41.27	42.16	40.77	41.34	6,710,061	-0.01(-0.02%)
Nov 11, 2010	40.56	41.66	40.10	41.35	11,816,513	-1.03(-2.43%)
Nov 10, 2010	41.96	42.40	41.57	42.38	5,405,658	+0.32(+0.76%)
Nov 09, 2010	42.50	42.61	41.85	42.06	5,319,897	-0.42(-0.99%)
Nov 08, 2010	42.10	42.70	41.84	42.48	5,892,614	+0.14(+0.33%)
Nov 05, 2010	42.41	42.47	41.70	42.34	5,127,352	-0.12(-0.28%)
Nov 04, 2010	41.75	42.55	41.67	42.46	12,786,041	+0.97(+2.34%)
Nov 03, 2010	40.89	41.49	40.70	41.49	7,448,369	+0.58(+1.42%)
Nov 02, 2010	41.00	41.40	40.63	40.91	6,622,276	+0.11(+0.27%)
Nov 01, 2010	40.74	41.07	40.17	40.80	8,365,290	-0.03(-0.07%)
Oct 29, 2010	40.69	41.12	40.37	40.83	12,361,398	-0.80(-1.92%)
Oct 28, 2010	41.57	41.98	41.15	41.63	11,751,228	+0.07(+0.17%)
Oct 27, 2010	39.79	41.61	39.29	41.56	39,679,440	+4.05(+10.80%)
Oct 25, 2010	37.70	38.04	37.35	37.51	7,202,530	-0.04(-0.11%)
Oct 22, 2010	36.93	37.60	36.79	37.55	4,869,312	+0.78(+2.12%)
Oct 21, 2010	37.42	37.45	35.39	36.77	6,007,777	-0.44(-1.18%)
Oct 20, 2010	36.98	37.39	36.77	37.21	5,391,050	+0.39(+1.06%)
Oct 19, 2010	36.60	37.39	35.92	36.82	12,193,242	-0.60(-1.60%)
Oct 18, 2010	37.74	37.74	37.04	37.42	5,474,459	-0.31(-0.82%)
Oct 15, 2010	37.25	37.73	36.84	37.73	6,861,307	+0.48(+1.29%)
Oct 14, 2010	37.06	37.62	37.02	37.25	5,539,224	-0.10(-0.27%)
Oct 13, 2010	36.90	37.64	36.41	37.35	10,492,805	+0.62(+1.69%)
Oct 12, 2010	36.19	36.90	35.89	36.73	6,437,394	+0.35(+0.96%)
Oct 11, 2010	36.40	36.99	36.26	36.38	7,585,667	+0.64(+1.79%)
Oct 08, 2010	35.27	35.90	34.69	35.74	6,905,548	+0.32(+0.90%)
Oct 07, 2010	35.39	35.84	34.88	35.42	5,724,625	+0.26(+0.74%)
Oct 06, 2010	35.97	36.05	34.88	35.16	6,338,944	-0.80(-2.22%)
Oct 05, 2010	35.53	36.50	35.51	35.96	8,992,679	+0.92(+2.63%)
Oct 04, 2010	35.00	35.17	34.34	35.04	9,020,724	+0.32(+0.92%)

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.