Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	34.29	35.08	34.26	34.76	2,402,964	+0.44(+1.29%)
Dec 30, 2010	34.28	34.50	34.17	34.31	1,185,828	-0.03(-0.08%)
Dec 29, 2010	34.35	34.42	34.30	34.34	634,946	+0.06(+0.16%)
Dec 28, 2010	34.35	34.36	34.08	34.28	1,222,051	-0.02(-0.06%)
Dec 27, 2010	34.26	34.45	34.15	34.30	1,043,544	-0.12(-0.34%)
Dec 23, 2010	34.26	34.56	34.22	34.42	837,489	+0.05(+0.14%)
Dec 22, 2010	34.48	34.51	34.22	34.37	1,149,537	-0.12(-0.34%)
Dec 21, 2010	34.27	34.52	34.15	34.49	2,041,537	+0.43(+1.26%)
Dec 20, 2010	34.15	34.24	33.80	34.06	2,035,941	-0.09(-0.28%)
Dec 17, 2010	33.67	34.21	33.65	34.15	2,173,950	+0.42(+1.24%)
Dec 16, 2010	33.80	33.82	33.44	33.74	1,370,160	-0.04(-0.11%)
Dec 15, 2010	33.87	34.02	33.71	33.77	1,862,865	-0.22(-0.66%)
Dec 14, 2010	33.05	34.21	33.05	34.00	3,698,878	+0.96(+2.91%)
Dec 13, 2010	33.67	33.67	32.87	33.04	5,662,020	-0.59(-1.77%)
Dec 10, 2010	33.70	33.84	33.33	33.63	2,105,808	-0.06(-0.18%)
Dec 09, 2010	33.46	33.84	33.35	33.69	2,876,634	+0.35(+1.06%)
Dec 08, 2010	33.52	33.69	33.28	33.34	1,933,059	-0.27(-0.81%)
Dec 07, 2010	33.80	33.95	33.52	33.61	2,357,924	+0.06(+0.19%)
Dec 06, 2010	33.30	33.63	33.26	33.55	2,839,134	+0.24(+0.72%)
Dec 03, 2010	33.53	33.58	33.19	33.31	2,971,926	-0.31(-0.91%)
Dec 02, 2010	33.09	33.61	33.01	33.61	3,280,424	+0.38(+1.15%)
Dec 01, 2010	32.85	33.23	32.85	33.23	3,472,455	+0.96(+2.98%)
Nov 30, 2010	32.08	32.38	31.87	32.27	4,035,527	+0.01(+0.03%)
Nov 29, 2010	32.34	32.43	31.91	32.26	3,326,524	-0.38(-1.17%)
Nov 26, 2010	32.44	32.89	32.43	32.64	1,078,333	-0.05(-0.16%)
Nov 24, 2010	32.56	32.69	32.69	32.69	3,085,464	+0.48(+1.50%)
Nov 23, 2010	32.24	32.35	32.05	32.21	3,367,961	-0.31(-0.94%)
Nov 22, 2010	32.00	32.53	31.90	32.52	6,377,941	+0.38(+1.18%)
Nov 19, 2010	31.66	32.25	31.56	32.14	8,247,150	+0.38(+1.19%)
Nov 18, 2010	31.50	32.04	31.18	31.76	8,433,301	+0.91(+2.96%)
Nov 17, 2010	30.01	30.87	29.95	30.85	2,767,588	+0.58(+1.92%)
Nov 16, 2010	30.75	30.79	30.13	30.27	2,856,518	-0.74(-2.39%)
Nov 15, 2010	30.65	31.18	30.41	31.01	3,487,099	+0.40(+1.31%)
Nov 12, 2010	30.36	30.66	30.15	30.61	3,015,357	-0.04(-0.14%)
Nov 11, 2010	29.89	30.65	29.75	30.65	3,081,286	+0.59(+1.97%)
Nov 10, 2010	30.21	30.21	29.88	30.06	3,658,170	-0.23(-0.75%)
Nov 09, 2010	30.62	30.62	30.06	30.28	3,405,448	-0.35(-1.13%)
Nov 08, 2010	31.00	31.09	30.42	30.63	2,565,868	-0.14(-0.46%)
Nov 05, 2010	30.71	30.89	30.60	30.77	2,252,597	+0.01(+0.04%)
Nov 04, 2010	30.61	31.19	30.57	30.76	4,178,571	+0.49(+1.61%)
Nov 03, 2010	30.08	30.42	29.88	30.27	3,078,974	+0.19(+0.62%)
Nov 02, 2010	29.92	30.16	29.61	30.08	3,339,153	+0.29(+0.99%)
Nov 01, 2010	30.01	30.27	29.47	29.79	5,349,606	-0.56(-1.84%)
Oct 29, 2010	29.53	31.69	29.53	30.35	14,125,532	+2.88(+10.50%)
Oct 28, 2010	27.65	27.94	27.14	27.47	3,431,162	-0.15(-0.56%)
Oct 27, 2010	27.42	27.84	27.26	27.62	2,738,053	-0.31(-1.10%)
Oct 25, 2010	28.46	28.56	27.92	27.93	2,730,183	-0.33(-1.16%)
Oct 22, 2010	28.26	28.43	28.13	28.25	2,269,557	+0.06(+0.23%)
Oct 21, 2010	28.42	28.88	28.15	28.19	4,226,613	-0.06(-0.20%)
Oct 20, 2010	27.87	28.35	27.81	28.25	2,668,248	+0.31(+1.11%)
Oct 19, 2010	28.25	28.56	27.89	27.93	3,349,842	-0.65(-2.28%)
Oct 18, 2010	28.73	28.92	28.44	28.59	2,312,996	-0.08(-0.28%)
Oct 15, 2010	28.59	28.86	28.57	28.67	2,752,054	+0.31(+1.10%)
Oct 14, 2010	28.39	28.52	27.97	28.36	2,446,186	-0.01(-0.05%)
Oct 13, 2010	28.71	28.71	28.21	28.37	4,216,797	-0.20(-0.70%)
Oct 12, 2010	27.91	28.93	27.91	28.57	5,289,490	+0.68(+2.45%)
Oct 11, 2010	27.98	28.08	27.83	27.89	1,669,466	-0.11(-0.40%)
Oct 08, 2010	28.00	28.13	26.86	28.00	4,218,171	+1.13(+4.22%)
Oct 07, 2010	26.79	27.14	26.73	26.86	17,597	+0.19(+0.72%)
Oct 06, 2010	27.06	27.19	26.67	26.67	3,451,896	-0.52(-1.91%)
Oct 05, 2010	27.06	27.22	26.83	27.19	18,772	+0.36(+1.33%)
Oct 04, 2010	26.79	27.15	26.63	26.83	1,615,786	-0.15(-0.57%)

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.