Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	34.84	34.96	34.67	34.74	809,380	-0.15(-0.43%)
Dec 30, 2010	34.53	35.01	34.52	34.90	1,060,958	+0.38(+1.09%)
Dec 29, 2010	34.75	34.76	34.52	34.52	1,204,114	-0.21(-0.62%)
Dec 28, 2010	34.77	34.78	34.41	34.73	975,678	-0.03(-0.09%)
Dec 27, 2010	34.71	34.91	34.53	34.77	622,824	+0.05(+0.16%)
Dec 23, 2010	34.92	35.02	34.69	34.71	544,038	-0.31(-0.90%)
Dec 22, 2010	34.64	35.10	34.57	35.02	1,317,756	+0.35(+1.02%)
Dec 21, 2010	34.67	35.06	34.63	34.67	1,878,586	+0.10(+0.29%)
Dec 20, 2010	35.16	35.23	34.43	34.57	1,334,022	-0.44(-1.24%)
Dec 17, 2010	34.77	35.20	34.56	35.01	2,463,298	+0.15(+0.43%)
Dec 16, 2010	35.30	35.36	34.58	34.85	3,123,196	-0.52(-1.46%)
Dec 15, 2010	35.60	36.13	35.30	35.37	1,589,666	-0.28(-0.77%)
Dec 14, 2010	35.25	35.69	35.24	35.65	1,264,866	+0.29(+0.81%)
Dec 13, 2010	35.69	35.83	35.18	35.36	2,002,976	-0.30(-0.84%)
Dec 10, 2010	36.16	36.55	35.62	35.66	2,215,240	-0.14(-0.39%)
Dec 09, 2010	35.87	36.09	35.66	35.80	1,712,090	-0.05(-0.13%)
Dec 08, 2010	36.09	36.20	35.73	35.84	1,872,594	-0.26(-0.72%)
Dec 07, 2010	36.84	36.94	35.98	36.10	2,067,548	-0.60(-1.62%)
Dec 06, 2010	37.05	37.09	36.69	36.70	778,554	-0.34(-0.93%)
Dec 03, 2010	36.96	37.08	36.80	37.05	1,486,020	-0.01(-0.03%)
Dec 02, 2010	37.02	37.25	36.96	37.05	1,522,282	+0.03(+0.09%)
Dec 01, 2010	36.67	37.30	36.67	37.02	1,105,706	+0.67(+1.84%)
Nov 30, 2010	35.98	36.58	35.77	36.35	1,588,940	+0.21(+0.58%)
Nov 29, 2010	36.10	36.34	35.76	36.14	943,646	-0.08(-0.21%)
Nov 26, 2010	36.34	36.47	36.19	36.22	434,238	-0.25(-0.70%)
Nov 24, 2010	36.20	36.47	36.47	36.47	1,893,346	+0.30(+0.82%)
Nov 23, 2010	36.34	36.34	36.02	36.17	1,143,340	-0.47(-1.27%)
Nov 22, 2010	36.51	36.84	36.38	36.64	2,512,626	+0.09(+0.25%)
Nov 19, 2010	36.20	36.75	36.11	36.55	1,538,262	+0.39(+1.08%)
Nov 18, 2010	35.91	36.33	35.82	36.16	2,010,572	+0.48(+1.35%)
Nov 17, 2010	35.59	36.20	35.46	35.68	3,177,200	+0.05(+0.15%)
Nov 16, 2010	35.88	36.15	35.45	35.62	2,360,014	-0.39(-1.08%)
Nov 15, 2010	36.44	36.44	36.01	36.02	1,665,472	-0.43(-1.18%)
Nov 12, 2010	36.70	36.70	36.42	36.45	1,600,438	-0.36(-0.98%)
Nov 11, 2010	35.83	36.84	35.81	36.80	1,626,720	+0.77(+2.14%)
Nov 10, 2010	36.01	36.05	35.56	36.03	1,817,252	-0.02(-0.04%)
Nov 09, 2010	36.01	36.30	35.93	36.05	1,717,860	+0.03(+0.10%)
Nov 08, 2010	35.84	36.10	35.76	36.02	1,153,296	+0.13(+0.36%)
Nov 05, 2010	35.16	36.36	33.34	35.88	2,938,884	-0.28(-0.77%)
Nov 04, 2010	36.17	36.39	35.79	36.16	2,387,914	+0.13(+0.37%)
Nov 03, 2010	36.67	36.78	35.84	36.03	1,476,580	-0.67(-1.83%)
Nov 02, 2010	36.50	36.89	36.41	36.70	1,604,096	+0.37(+1.00%)
Nov 01, 2010	36.03	36.51	36.03	36.34	1,557,264	+0.46(+1.28%)
Oct 29, 2010	35.48	36.17	35.44	35.88	1,311,916	+0.29(+0.81%)
Oct 28, 2010	35.57	35.67	35.34	35.59	1,190,358	+0.18(+0.49%)
Oct 27, 2010	35.44	35.73	35.20	35.41	1,608,196	-0.48(-1.32%)
Oct 25, 2010	36.02	36.18	35.77	35.88	1,198,058	+0.06(+0.17%)
Oct 22, 2010	35.95	36.04	35.77	35.83	1,597,940	-0.13(-0.38%)
Oct 21, 2010	36.07	36.48	35.47	35.96	2,204,244	-0.17(-0.47%)
Oct 20, 2010	35.63	36.23	35.34	36.13	2,019,194	+0.52(+1.45%)
Oct 19, 2010	35.90	36.07	35.45	35.62	1,815,226	-0.60(-1.66%)
Oct 18, 2010	36.10	36.30	35.47	36.22	2,712,246	+0.07(+0.18%)
Oct 15, 2010	36.05	36.25	35.81	36.15	1,730,876	+0.33(+0.92%)
Oct 14, 2010	35.52	36.02	35.40	35.82	1,737,344	+0.41(+1.16%)
Oct 13, 2010	35.45	35.56	35.33	35.41	2,657,178	-0.01(-0.01%)
Oct 12, 2010	35.27	35.73	35.25	35.41	2,778,262	-0.55(-1.53%)
Oct 11, 2010	36.06	36.07	35.61	35.97	2,068,912	-0.10(-0.29%)
Oct 08, 2010	36.07	36.16	35.79	36.07	2,263,426	+0.27(+0.74%)
Oct 07, 2010	34.80	35.96	34.80	35.80	3,964,792	+1.04(+2.99%)
Oct 06, 2010	34.56	34.84	34.50	34.77	2,315,340	+0.16(+0.46%)
Oct 05, 2010	34.43	34.70	34.19	34.60	2,813,616	+0.48(+1.42%)
Oct 04, 2010	34.44	34.44	33.94	34.12	1,810,658	-0.32(-0.91%)

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.