Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	40.17	40.38	40.03	40.14	9,531,280	-0.10(-0.26%)
Dec 30, 2010	40.19	40.33	40.07	40.24	8,469,671	-0.01(-0.02%)
Dec 29, 2010	39.87	40.38	39.87	40.25	10,253,997	+0.25(+0.63%)
Dec 28, 2010	39.92	40.14	39.83	40.00	9,121,919	+0.13(+0.32%)
Dec 27, 2010	39.86	39.99	39.62	39.87	7,895,188	-0.02(-0.06%)
Dec 23, 2010	39.57	39.96	39.55	39.89	12,181,351	+0.22(+0.54%)
Dec 22, 2010	39.89	39.93	39.57	39.68	15,395,824	-0.25(-0.63%)
Dec 21, 2010	40.01	40.09	39.92	39.93	11,141,518	-0.09(-0.22%)
Dec 20, 2010	40.61	40.61	39.90	40.02	18,275,598	-0.48(-1.18%)
Dec 17, 2010	40.70	40.75	40.47	40.50	28,970,712	-0.16(-0.40%)
Dec 16, 2010	40.26	40.66	40.19	40.66	16,573,518	+0.30(+0.74%)
Dec 15, 2010	40.36	40.44	40.22	40.36	14,123,332	-0.16(-0.40%)
Dec 14, 2010	40.27	40.62	40.21	40.53	14,438,486	+0.18(+0.44%)
Dec 13, 2010	40.42	40.49	40.19	40.35	15,221,109	-0.05(-0.13%)
Dec 10, 2010	40.42	40.49	40.30	40.40	16,190,183	-0.04(-0.11%)
Dec 09, 2010	40.73	40.76	40.43	40.44	14,420,370	-0.11(-0.28%)
Dec 08, 2010	40.83	40.90	40.53	40.56	16,769,074	-0.22(-0.54%)
Dec 07, 2010	40.37	40.96	40.37	40.78	21,477,104	+0.44(+1.10%)
Dec 06, 2010	40.62	40.67	40.32	40.33	11,663,077	-0.10(-0.24%)
Dec 03, 2010	40.44	40.53	40.20	40.43	13,644,105	-0.10(-0.24%)
Dec 02, 2010	40.50	40.64	40.25	40.53	21,316,604	+0.04(+0.09%)
Dec 01, 2010	40.28	40.60	40.26	40.49	24,159,894	+0.45(+1.13%)
Nov 30, 2010	39.79	40.29	39.67	40.04	23,722,816	+0.18(+0.45%)
Nov 29, 2010	39.71	39.91	39.55	39.86	14,573,999	+0.08(+0.20%)
Nov 26, 2010	39.74	39.92	39.65	39.78	5,613,422	-0.20(-0.50%)
Nov 24, 2010	39.78	39.98	39.98	39.98	13,933,250	+0.25(+0.63%)
Nov 23, 2010	40.12	40.16	39.64	39.73	18,713,850	-0.53(-1.31%)
Nov 22, 2010	40.12	40.41	39.91	40.25	12,751,186	-0.01(-0.02%)
Nov 19, 2010	40.04	40.30	39.93	40.26	13,925,714	+0.30(+0.76%)
Nov 18, 2010	40.07	40.45	39.90	39.96	15,654,415	+0.16(+0.39%)
Nov 17, 2010	40.23	40.30	39.64	39.80	19,600,884	-0.36(-0.90%)
Nov 16, 2010	40.39	40.97	40.15	40.16	31,848,988	+0.09(+0.22%)
Nov 15, 2010	40.10	40.23	39.87	40.07	15,481,812	+0.01(+0.02%)
Nov 12, 2010	40.04	40.22	39.87	40.07	14,429,210	-0.16(-0.39%)
Nov 11, 2010	40.36	40.36	39.94	40.22	16,976,850	-0.13(-0.31%)
Nov 10, 2010	40.53	40.53	40.04	40.35	15,186,107	-0.40(-0.98%)
Nov 09, 2010	40.77	40.87	40.58	40.75	13,575,573	+0.18(+0.44%)
Nov 08, 2010	40.64	40.77	40.35	40.57	13,431,044	-0.29(-0.71%)
Nov 05, 2010	41.04	41.24	40.64	40.86	13,867,348	-0.12(-0.29%)
Nov 04, 2010	40.71	41.08	40.67	40.98	17,896,530	+0.33(+0.82%)
Nov 03, 2010	40.54	40.67	40.13	40.64	12,417,557	+0.09(+0.22%)
Nov 02, 2010	40.38	40.70	40.33	40.55	11,949,652	+0.36(+0.88%)
Nov 01, 2010	40.01	40.34	39.98	40.20	11,090,858	+0.10(+0.26%)
Oct 29, 2010	40.00	40.41	39.68	40.10	10,852,820	+0.07(+0.17%)
Oct 28, 2010	40.11	40.14	39.67	40.03	11,056,615	+0.16(+0.39%)
Oct 27, 2010	40.15	40.44	39.64	39.87	17,595,388	-0.06(-0.15%)
Oct 25, 2010	40.10	40.27	39.90	39.93	10,758,003	-0.08(-0.20%)
Oct 22, 2010	39.94	40.04	39.87	40.01	7,829,680	+0.02(+0.06%)
Oct 21, 2010	39.74	40.22	39.67	39.99	12,953,093	+0.41(+1.05%)
Oct 20, 2010	39.44	39.85	39.42	39.58	13,166,406	+0.11(+0.28%)
Oct 19, 2010	39.56	39.79	39.33	39.47	13,813,926	-0.33(-0.82%)
Oct 18, 2010	39.41	39.90	39.41	39.79	12,472,990	+0.30(+0.77%)
Oct 15, 2010	39.50	39.66	39.24	39.49	16,968,330	+0.07(+0.19%)
Oct 14, 2010	39.87	39.87	39.18	39.41	21,003,008	-0.42(-1.06%)
Oct 13, 2010	40.10	40.36	39.77	39.84	18,394,720	-0.07(-0.19%)
Oct 12, 2010	40.30	40.30	39.79	39.91	20,316,788	-0.51(-1.26%)
Oct 11, 2010	40.36	40.52	40.29	40.42	9,510,042	+0.15(+0.37%)
Oct 08, 2010	40.27	40.41	39.98	40.27	11,882,824	+0.04(+0.09%)
Oct 07, 2010	40.46	40.58	40.00	40.24	7,606	-0.15(-0.37%)
Oct 06, 2010	39.91	40.44	39.90	40.38	14,066,157	+0.40(+1.00%)
Oct 05, 2010	39.93	40.16	39.84	39.98	19,495	+0.33(+0.84%)
Oct 04, 2010	39.48	39.75	39.33	39.65	9,628,649	+0.16(+0.39%)

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.