Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	34.89	35.27	34.80	35.23	4,220,536	+0.34(+0.96%)
Dec 30, 2010	35.10	35.15	34.83	34.89	5,329,714	-0.29(-0.82%)
Dec 29, 2010	35.13	35.28	34.98	35.18	3,963,861	+0.06(+0.16%)
Dec 28, 2010	35.29	35.38	34.92	35.12	4,899,077	-0.21(-0.60%)
Dec 27, 2010	35.06	35.50	34.97	35.33	5,464,466	+0.23(+0.65%)
Dec 23, 2010	35.32	35.58	34.94	35.10	5,887,430	-0.03(-0.09%)
Dec 22, 2010	35.51	35.61	34.98	35.14	9,404,920	-0.34(-0.97%)
Dec 21, 2010	35.27	35.62	35.13	35.48	12,555,827	+0.60(+1.72%)
Dec 20, 2010	35.77	36.82	33.86	34.88	38,492,576	-1.24(-3.43%)
Dec 17, 2010	36.52	36.80	36.00	36.12	21,079,580	-0.46(-1.26%)
Dec 16, 2010	37.82	38.09	36.56	36.58	18,749,276	-1.27(-3.36%)
Dec 15, 2010	37.83	38.39	37.59	37.85	8,959,027	-0.07(-0.17%)
Dec 14, 2010	37.99	38.39	37.82	37.92	7,033,293	-0.14(-0.37%)
Dec 13, 2010	38.14	38.39	37.87	38.06	10,119,919	+0.09(+0.24%)
Dec 10, 2010	37.56	38.04	37.55	37.97	10,011,032	+0.37(+0.98%)
Dec 09, 2010	37.58	37.67	37.17	37.60	8,557,417	+0.15(+0.39%)
Dec 08, 2010	36.85	37.47	36.77	37.45	10,441,152	+0.70(+1.90%)
Dec 07, 2010	37.31	37.46	36.72	36.75	11,813,918	-0.18(-0.49%)
Dec 06, 2010	36.65	36.98	36.56	36.93	8,040,037	+0.10(+0.27%)
Dec 03, 2010	36.65	36.93	36.46	36.84	11,130,909	-0.08(-0.22%)
Dec 02, 2010	36.45	36.99	36.32	36.92	13,333,388	+0.56(+1.53%)
Dec 01, 2010	35.98	36.51	35.86	36.36	18,533,616	+0.89(+2.50%)
Nov 30, 2010	35.09	35.62	34.98	35.47	11,446,764	-0.09(-0.25%)
Nov 29, 2010	34.54	35.65	34.37	35.56	12,647,845	+0.87(+2.51%)
Nov 26, 2010	34.88	34.99	34.69	34.69	3,655,093	-0.60(-1.70%)
Nov 24, 2010	34.89	35.29	35.29	35.29	8,275,130	+0.80(+2.33%)
Nov 23, 2010	34.20	34.63	34.14	34.49	12,679,641	-0.16(-0.47%)
Nov 22, 2010	34.86	35.09	34.36	34.65	9,235,330	-0.44(-1.24%)
Nov 19, 2010	34.60	35.13	34.45	35.09	9,114,680	+0.41(+1.18%)
Nov 18, 2010	34.38	34.90	33.99	34.68	9,834,142	+0.69(+2.03%)
Nov 17, 2010	34.39	34.55	33.99	33.99	11,741,463	-0.43(-1.24%)
Nov 16, 2010	34.72	35.00	34.05	34.41	13,941,522	-0.81(-2.31%)
Nov 15, 2010	35.25	35.60	35.00	35.23	7,434,225	+0.18(+0.52%)
Nov 12, 2010	35.23	35.55	34.79	35.05	8,622,933	-0.53(-1.50%)
Nov 11, 2010	35.56	35.74	35.30	35.58	7,127,039	-0.17(-0.48%)
Nov 10, 2010	35.73	35.83	35.33	35.75	11,888,117	+0.16(+0.46%)
Nov 09, 2010	36.10	36.15	35.45	35.59	11,378,446	-0.42(-1.16%)
Nov 08, 2010	35.85	36.11	35.59	36.01	9,340,385	-0.16(-0.45%)
Nov 05, 2010	35.79	36.33	35.79	36.17	15,914,479	+0.28(+0.78%)
Nov 04, 2010	34.99	36.05	34.68	35.89	16,045,159	+1.36(+3.95%)
Nov 03, 2010	34.79	34.92	34.02	34.53	14,335,792	-0.26(-0.75%)
Nov 02, 2010	34.43	34.96	34.34	34.79	11,157,326	+0.68(+2.00%)
Nov 01, 2010	34.05	34.45	33.94	34.11	10,303,364	+0.08(+0.24%)
Oct 29, 2010	33.72	34.04	33.58	34.03	11,694,438	+0.20(+0.58%)
Oct 28, 2010	33.58	34.13	33.54	33.83	17,972,474	+0.44(+1.33%)
Oct 27, 2010	32.58	33.48	32.52	33.39	19,027,476	+1.13(+3.51%)
Oct 25, 2010	32.08	32.57	31.91	32.26	16,533,961	+0.22(+0.69%)
Oct 22, 2010	33.16	33.23	31.98	32.03	21,112,506	-1.02(-3.08%)
Oct 21, 2010	32.63	33.12	32.52	33.05	15,252,384	+0.44(+1.36%)
Oct 20, 2010	32.42	32.78	32.30	32.61	11,251,118	+0.35(+1.07%)
Oct 19, 2010	32.33	33.13	32.13	32.26	22,051,800	-0.20(-0.61%)
Oct 18, 2010	32.02	32.49	31.80	32.46	12,213,248	+0.38(+1.18%)
Oct 15, 2010	32.62	32.67	32.03	32.08	18,135,104	-0.29(-0.89%)
Oct 14, 2010	32.11	32.51	32.02	32.37	17,839,382	+0.15(+0.46%)
Oct 13, 2010	31.94	32.72	31.80	32.22	23,760,846	+0.59(+1.87%)
Oct 12, 2010	31.14	31.81	31.11	31.63	24,353,908	+0.49(+1.58%)
Oct 11, 2010	31.33	31.56	31.11	31.14	13,296,799	-0.04(-0.13%)
Oct 08, 2010	31.18	31.33	30.85	31.18	16,253,256	+0.14(+0.45%)
Oct 07, 2010	31.34	31.34	31.00	31.04	8,577	-0.16(-0.53%)
Oct 06, 2010	31.57	31.75	31.12	31.20	25,649,134	-0.07(-0.21%)
Oct 05, 2010	32.10	32.13	30.49	31.27	417,388	-0.63(-1.97%)
Oct 04, 2010	33.97	34.14	31.60	31.90	47,099,592	-2.23(-6.53%)

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.