Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	46.81	47.21	46.50	46.95	745,951	+0.24(+0.51%)
Dec 30, 2010	46.43	46.86	46.37	46.71	849,864	+0.44(+0.94%)
Dec 29, 2010	46.17	46.68	45.95	46.27	1,453,420	+0.19(+0.42%)
Dec 28, 2010	46.11	46.17	45.77	46.08	792,504	+0.06(+0.14%)
Dec 27, 2010	45.93	46.10	45.74	46.02	770,553	+0.16(+0.34%)
Dec 23, 2010	45.82	46.20	45.49	45.86	1,772,026	+0.18(+0.39%)
Dec 22, 2010	44.67	46.00	44.63	45.68	1,932,905	+0.88(+1.96%)
Dec 21, 2010	44.64	44.96	44.35	44.80	1,990,339	+0.36(+0.81%)
Dec 20, 2010	45.05	45.08	44.37	44.44	1,457,942	-0.01(-0.03%)
Dec 17, 2010	44.42	44.45	44.19	44.45	2,244,327	+0.28(+0.63%)
Dec 16, 2010	44.47	45.06	43.97	44.18	1,954,439	+0.10(+0.23%)
Dec 15, 2010	44.96	45.43	43.97	44.08	1,721,368	-0.80(-1.77%)
Dec 14, 2010	44.94	45.08	44.58	44.87	804,445	+0.04(+0.10%)
Dec 13, 2010	44.86	44.93	44.09	44.83	1,557,047	+0.12(+0.27%)
Dec 10, 2010	44.88	45.10	44.61	44.71	1,708,622	-0.21(-0.48%)
Dec 09, 2010	45.19	45.45	44.57	44.92	1,714,721	-0.39(-0.87%)
Dec 08, 2010	45.72	46.21	45.12	45.31	1,719,074	-0.42(-0.91%)
Dec 07, 2010	46.50	46.62	45.72	45.73	1,884,571	-0.39(-0.84%)
Dec 06, 2010	45.86	46.55	45.64	46.12	1,764,022	+0.30(+0.66%)
Dec 03, 2010	44.74	45.96	44.60	45.82	2,394,382	+1.00(+2.24%)
Dec 02, 2010	44.32	44.94	44.07	44.81	1,174,132	+0.40(+0.90%)
Dec 01, 2010	44.20	44.45	44.07	44.41	1,840,485	+0.80(+1.83%)
Nov 30, 2010	43.09	43.98	43.03	43.61	1,605,075	+0.06(+0.14%)
Nov 29, 2010	43.88	44.10	43.08	43.55	1,537,919	-0.64(-1.44%)
Nov 26, 2010	44.08	44.91	44.08	44.19	450,049	-0.45(-1.01%)
Nov 24, 2010	43.85	44.64	44.64	44.64	1,359,090	+1.22(+2.81%)
Nov 23, 2010	43.57	43.63	43.04	43.42	1,086,410	-0.57(-1.29%)
Nov 22, 2010	44.08	44.28	43.49	43.99	1,153,244	-0.09(-0.21%)
Nov 19, 2010	43.87	44.11	43.68	44.08	790,167	+0.14(+0.33%)
Nov 18, 2010	43.54	44.32	43.54	43.94	1,183,442	+0.82(+1.89%)
Nov 17, 2010	42.56	43.22	42.39	43.12	1,055,940	+0.46(+1.07%)
Nov 16, 2010	42.69	42.94	42.28	42.66	1,511,846	-0.29(-0.68%)
Nov 15, 2010	43.19	43.66	42.69	42.96	1,574,157	-0.14(-0.31%)
Nov 12, 2010	43.97	44.13	42.69	43.09	1,562,229	-1.28(-2.90%)
Nov 11, 2010	43.79	44.47	43.41	44.38	1,429,851	+0.23(+0.52%)
Nov 10, 2010	43.84	44.15	43.32	44.15	1,175,918	+0.38(+0.86%)
Nov 09, 2010	42.84	44.48	42.84	43.77	2,437,479	+1.08(+2.52%)
Nov 08, 2010	43.01	43.03	42.47	42.69	1,170,815	-0.31(-0.73%)
Nov 05, 2010	43.32	43.65	42.84	43.01	1,567,250	-0.26(-0.61%)
Nov 04, 2010	43.16	43.49	42.30	43.27	1,366,902	+0.68(+1.59%)
Nov 03, 2010	42.76	42.76	42.15	42.59	1,101,592	-0.19(-0.45%)
Nov 02, 2010	43.69	43.69	42.44	42.79	1,321,963	-0.51(-1.17%)
Nov 01, 2010	43.24	43.94	43.19	43.29	1,412,636	+0.41(+0.97%)
Oct 29, 2010	43.01	43.54	42.01	42.88	2,080,418	+0.80(+1.90%)
Oct 28, 2010	44.87	45.06	41.66	42.08	4,150,635	-1.96(-4.46%)
Oct 27, 2010	43.85	44.52	43.81	44.04	1,607,631	-0.61(-1.37%)
Oct 25, 2010	44.31	44.87	44.28	44.66	1,810,043	+0.59(+1.33%)
Oct 22, 2010	43.73	44.13	43.34	44.07	1,318,890	+0.36(+0.82%)
Oct 21, 2010	43.63	44.16	43.34	43.71	1,330,836	+0.42(+0.97%)
Oct 20, 2010	43.02	43.74	42.99	43.29	979,823	+0.44(+1.02%)
Oct 19, 2010	42.94	43.25	41.41	42.86	1,627,957	-0.53(-1.22%)
Oct 18, 2010	43.46	43.54	43.12	43.39	899,544	+0.09(+0.21%)
Oct 15, 2010	43.96	44.04	42.94	43.29	1,462,008	-0.28(-0.64%)
Oct 14, 2010	44.12	44.16	43.47	43.57	1,073,430	-0.44(-0.99%)
Oct 13, 2010	44.16	44.61	43.56	44.01	2,015,142	+0.58(+1.33%)
Oct 12, 2010	42.82	43.79	42.82	43.43	1,330,716	-0.34(-0.77%)
Oct 11, 2010	43.52	44.24	43.11	43.76	1,840,332	+0.67(+1.56%)
Oct 08, 2010	43.09	43.54	42.21	43.09	2,266,428	+1.15(+2.74%)
Oct 07, 2010	41.66	41.97	40.98	41.94	1,380,572	+0.48(+1.15%)
Oct 06, 2010	41.32	42.06	41.27	41.47	1,399,183	+0.18(+0.43%)
Oct 05, 2010	41.32	41.76	39.12	41.29	6,438,367	+0.15(+0.36%)
Oct 04, 2010	40.71	41.22	40.33	41.14	1,926,921	+0.13(+0.31%)

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.