Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	33.22	33.40	32.94	33.15	5,391,067	-0.15(-0.44%)
Dec 30, 2010	33.02	33.41	32.93	33.29	7,417,900	+0.26(+0.79%)
Dec 29, 2010	32.22	33.15	32.06	33.03	9,663,625	+0.86(+2.67%)
Dec 28, 2010	32.42	32.52	32.06	32.17	7,061,715	-0.19(-0.58%)
Dec 27, 2010	32.63	32.63	32.11	32.36	5,384,874	-0.37(-1.14%)
Dec 23, 2010	32.81	32.88	32.57	32.73	4,829,788	-0.07(-0.22%)
Dec 22, 2010	32.76	32.93	32.51	32.80	7,884,498	+0.10(+0.30%)
Dec 21, 2010	32.80	32.87	32.45	32.71	9,212,156	+0.11(+0.35%)
Dec 20, 2010	32.82	32.95	32.24	32.59	10,628,585	+0.21(+0.65%)
Dec 17, 2010	32.76	33.02	32.19	32.38	16,512,848	-0.31(-0.94%)
Dec 16, 2010	32.26	32.76	31.86	32.69	11,314,893	+0.39(+1.21%)
Dec 15, 2010	32.87	33.41	32.26	32.30	16,775,937	-1.05(-3.14%)
Dec 14, 2010	33.28	33.88	33.11	33.35	11,218,673	-0.06(-0.17%)
Dec 13, 2010	33.00	33.84	32.89	33.41	15,927,311	+0.76(+2.31%)
Dec 10, 2010	32.97	33.11	32.53	32.65	11,689,056	-0.19(-0.59%)
Dec 09, 2010	32.85	33.04	32.51	32.85	10,218,865	+0.19(+0.57%)
Dec 08, 2010	32.71	33.43	32.31	32.66	22,089,648	-0.12(-0.37%)
Dec 07, 2010	33.74	33.84	32.52	32.78	28,804,372	-0.36(-1.08%)
Dec 06, 2010	33.28	33.41	32.64	33.14	12,832,016	-0.27(-0.80%)
Dec 03, 2010	32.76	33.59	32.72	33.41	18,903,068	+0.44(+1.33%)
Dec 02, 2010	31.86	33.10	31.86	32.97	21,223,104	+1.15(+3.62%)
Dec 01, 2010	31.34	32.03	31.34	31.81	16,515,580	+1.17(+3.81%)
Nov 30, 2010	30.11	31.16	29.71	30.65	19,149,970	-0.02(-0.08%)
Nov 29, 2010	29.58	30.81	29.16	30.67	18,137,482	+1.06(+3.58%)
Nov 26, 2010	29.76	30.06	29.51	29.61	5,164,944	-0.66(-2.17%)
Nov 24, 2010	29.67	30.26	30.26	30.26	12,371,700	+0.74(+2.50%)
Nov 23, 2010	29.72	29.83	29.17	29.53	19,383,652	-0.69(-2.28%)
Nov 22, 2010	30.18	30.40	29.54	30.22	19,223,690	-0.57(-1.84%)
Nov 19, 2010	30.31	30.82	29.76	30.78	21,457,294	+0.36(+1.20%)
Nov 18, 2010	28.95	30.59	28.82	30.42	27,554,520	+1.67(+5.80%)
Nov 17, 2010	28.35	28.95	28.00	28.75	13,740,013	+0.38(+1.34%)
Nov 16, 2010	28.60	28.86	28.08	28.37	18,542,514	-1.17(-3.95%)
Nov 15, 2010	29.55	29.75	28.97	29.54	19,043,436	+0.53(+1.81%)
Nov 12, 2010	29.00	29.47	28.64	29.01	19,780,786	-0.40(-1.35%)
Nov 11, 2010	28.01	29.41	28.01	29.41	35,928,844	+1.18(+4.19%)
Nov 10, 2010	27.26	28.30	26.94	28.22	33,973,608	+1.32(+4.91%)
Nov 09, 2010	27.23	27.53	26.70	26.90	22,507,554	+0.96(+3.72%)
Nov 08, 2010	25.80	27.16	25.71	25.94	32,612,678	+0.09(+0.34%)
Nov 05, 2010	26.56	26.72	25.47	25.85	30,662,568	-0.75(-2.83%)
Nov 04, 2010	26.21	26.77	25.96	26.60	26,637,358	+0.94(+3.66%)
Nov 03, 2010	25.64	25.71	25.07	25.66	32,960,204	+0.23(+0.92%)
Nov 02, 2010	25.70	25.91	24.84	25.43	30,155,606	-0.02(-0.06%)
Nov 01, 2010	26.01	26.37	25.20	25.45	31,003,356	-0.36(-1.38%)
Oct 29, 2010	24.46	25.90	24.29	25.80	56,827,988	+0.15(+0.57%)
Oct 28, 2010	28.13	28.15	23.37	25.66	120,810,960	-2.22(-7.96%)
Oct 27, 2010	27.84	27.93	27.34	27.88	13,590,132	+0.11(+0.41%)
Oct 25, 2010	27.99	28.39	27.71	27.76	15,930,283	+0.08(+0.29%)
Oct 22, 2010	27.63	28.35	27.63	27.68	16,950,888	+0.37(+1.36%)
Oct 21, 2010	27.56	27.92	27.14	27.31	18,133,176	-0.06(-0.21%)
Oct 20, 2010	26.86	27.58	26.77	27.37	18,932,214	+0.49(+1.84%)
Oct 19, 2010	27.23	27.24	26.50	26.87	23,830,678	-0.74(-2.67%)
Oct 18, 2010	27.33	27.92	27.08	27.61	38,619,584	-1.40(-4.83%)
Oct 15, 2010	28.59	29.07	28.19	29.01	19,201,448	+0.60(+2.11%)
Oct 14, 2010	28.72	28.91	28.08	28.41	17,271,466	-0.45(-1.54%)
Oct 13, 2010	28.56	29.03	28.43	28.86	14,359,014	+0.64(+2.27%)
Oct 12, 2010	27.93	28.43	27.48	28.22	13,479,051	+0.23(+0.81%)
Oct 11, 2010	28.14	28.46	27.86	27.99	10,725,632	-0.14(-0.49%)
Oct 08, 2010	28.13	28.34	27.34	28.13	13,757,533	+0.90(+3.30%)
Oct 07, 2010	27.71	27.74	26.94	27.23	15,087	-0.28(-1.03%)
Oct 06, 2010	27.59	27.82	27.30	27.51	12,574,493	-0.07(-0.26%)
Oct 05, 2010	27.07	27.73	27.00	27.58	9,221	+0.83(+3.12%)
Oct 04, 2010	26.95	27.16	26.41	26.75	12,436,192	-0.24(-0.90%)

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.