Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	42.83	43.00	42.45	42.54	1,068,514	-0.35(-0.83%)
Dec 30, 2010	42.85	43.10	42.59	42.90	1,493,492	+0.04(+0.10%)
Dec 29, 2010	42.65	43.19	42.46	42.85	1,921,201	+0.22(+0.52%)
Dec 28, 2010	42.34	42.72	42.13	42.63	1,208,031	+0.44(+1.05%)
Dec 27, 2010	42.09	42.72	41.82	42.19	1,771,010	-0.14(-0.33%)
Dec 23, 2010	42.09	42.81	41.76	42.33	2,540,121	+0.27(+0.65%)
Dec 22, 2010	42.96	43.13	41.92	42.06	2,036,293	-0.86(-2.01%)
Dec 21, 2010	42.64	43.11	41.98	42.92	2,755,857	+0.85(+2.02%)
Dec 20, 2010	42.24	42.29	41.38	42.07	2,468,768	-0.09(-0.21%)
Dec 17, 2010	41.10	42.32	41.05	42.16	4,413,099	+1.06(+2.59%)
Dec 16, 2010	40.39	41.31	40.12	41.10	2,432,745	+0.71(+1.75%)
Dec 15, 2010	40.65	40.88	40.20	40.39	2,182,968	-0.32(-0.78%)
Dec 14, 2010	40.65	41.10	40.16	40.71	2,380,697	+0.33(+0.82%)
Dec 13, 2010	41.45	41.56	40.32	40.37	3,164,282	-0.95(-2.30%)
Dec 10, 2010	41.22	41.41	40.51	41.33	2,430,057	+0.38(+0.92%)
Dec 09, 2010	41.43	41.50	40.82	40.95	3,119,049	-0.13(-0.32%)
Dec 08, 2010	41.22	41.38	40.77	41.08	2,748,320	-0.33(-0.80%)
Dec 07, 2010	42.08	42.12	41.22	41.41	3,321,818	-0.10(-0.25%)
Dec 06, 2010	42.09	42.16	41.43	41.52	4,342,258	+0.07(+0.16%)
Dec 03, 2010	41.30	41.67	40.88	41.45	6,182,346	+0.10(+0.23%)
Dec 02, 2010	40.41	41.70	39.72	41.36	16,885,704	+4.12(+11.06%)
Dec 01, 2010	37.68	38.01	36.66	37.24	5,305,346	+0.14(+0.38%)
Nov 30, 2010	35.63	37.24	35.60	37.10	7,819,955	+1.10(+3.06%)
Nov 29, 2010	35.52	37.76	35.33	36.00	7,549,924	+0.22(+0.62%)
Nov 26, 2010	35.59	36.00	35.20	35.77	2,166,844	+0.20(+0.56%)
Nov 24, 2010	36.25	35.58	35.58	35.58	4,235,359	-0.18(-0.52%)
Nov 23, 2010	34.94	36.62	34.94	35.76	9,625,720	+0.68(+1.93%)
Nov 22, 2010	34.72	35.15	34.50	35.08	3,440,036	+0.29(+0.85%)
Nov 19, 2010	34.39	35.02	34.30	34.79	2,831,790	+0.46(+1.33%)
Nov 18, 2010	34.98	35.30	34.25	34.33	4,617,527	-0.28(-0.81%)
Nov 17, 2010	33.80	34.99	33.63	34.61	5,062,704	+1.02(+3.02%)
Nov 16, 2010	33.86	34.46	32.59	33.60	6,957,015	+0.26(+0.77%)
Nov 15, 2010	34.16	34.16	33.08	33.34	5,029,607	-0.43(-1.28%)
Nov 12, 2010	34.01	34.60	33.62	33.77	3,459,281	-0.67(-1.94%)
Nov 11, 2010	34.17	34.77	32.71	34.44	2,512,572	-0.02(-0.06%)
Nov 10, 2010	34.20	34.65	33.95	34.47	2,491,996	+0.31(+0.90%)
Nov 09, 2010	34.65	34.96	33.83	34.16	2,817,690	+0.04(+0.13%)
Nov 08, 2010	34.30	34.77	33.96	34.11	3,134,113	-0.48(-1.38%)
Nov 05, 2010	33.70	34.94	33.46	34.59	4,906,162	+0.95(+2.82%)
Nov 04, 2010	32.19	33.70	32.08	33.64	7,428,819	+2.02(+6.37%)
Nov 03, 2010	31.57	31.78	30.63	31.63	5,145,072	+0.10(+0.33%)
Nov 02, 2010	31.36	31.63	30.56	31.52	3,249,739	+0.23(+0.73%)
Nov 01, 2010	31.70	31.82	30.87	31.30	3,970,092	-0.23(-0.72%)
Oct 29, 2010	31.33	31.75	31.24	31.52	3,175,489	+0.11(+0.35%)
Oct 28, 2010	32.03	32.18	30.68	31.41	4,378,859	-0.19(-0.60%)
Oct 27, 2010	32.53	32.57	31.16	31.61	5,334,049	+0.14(+0.44%)
Oct 25, 2010	31.41	32.05	31.29	31.47	2,399,438	+0.28(+0.90%)
Oct 22, 2010	31.09	31.48	30.92	31.19	2,580,830	+0.15(+0.50%)
Oct 21, 2010	31.64	31.70	30.60	31.03	4,817,371	-0.57(-1.79%)
Oct 20, 2010	32.10	32.22	31.30	31.60	5,145,378	-0.21(-0.67%)
Oct 19, 2010	32.63	32.88	31.59	31.81	5,971,637	-1.73(-5.15%)
Oct 18, 2010	33.45	33.65	32.77	33.54	3,058,673	+0.26(+0.77%)
Oct 15, 2010	33.25	33.61	32.94	33.28	3,358,075	+0.43(+1.32%)
Oct 14, 2010	32.91	33.47	32.66	32.85	3,813,189	+0.07(+0.22%)
Oct 13, 2010	33.38	33.43	32.62	32.77	3,975,532	-0.35(-1.04%)
Oct 12, 2010	31.99	33.27	31.84	33.12	4,241,763	+0.93(+2.90%)
Oct 11, 2010	31.99	32.91	31.82	32.19	5,032,118	+0.65(+2.08%)
Oct 08, 2010	31.53	31.70	30.53	31.53	4,083,614	+0.62(+2.00%)
Oct 07, 2010	30.95	31.46	30.60	30.91	339	+2.53(+8.91%)
Oct 06, 2010	28.67	29.09	27.98	28.38	3,784,058	-0.16(-0.57%)
Oct 05, 2010	28.20	28.77	28.09	28.55	3,373,014	+0.65(+2.35%)
Oct 04, 2010	27.75	28.02	27.43	27.89	3,224,558	+0.13(+0.45%)

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.