Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	33.23	33.40	32.95	33.15	5,389,943	-0.15(-0.44%)
Dec 30, 2010	33.03	33.41	32.94	33.30	7,416,354	+0.26(+0.79%)
Dec 29, 2010	32.23	33.16	32.06	33.04	9,661,610	+0.86(+2.67%)
Dec 28, 2010	32.42	32.53	32.06	32.18	7,060,243	-0.19(-0.58%)
Dec 27, 2010	32.64	32.64	32.11	32.37	5,383,752	-0.37(-1.14%)
Dec 23, 2010	32.82	32.88	32.58	32.74	4,828,781	-0.07(-0.22%)
Dec 22, 2010	32.77	32.94	32.52	32.81	7,882,854	+0.10(+0.30%)
Dec 21, 2010	32.80	32.87	32.45	32.71	9,210,235	+0.11(+0.35%)
Dec 20, 2010	32.83	32.96	32.24	32.60	10,626,369	+0.21(+0.65%)
Dec 17, 2010	32.76	33.03	32.19	32.39	16,509,405	-0.31(-0.94%)
Dec 16, 2010	32.27	32.76	31.87	32.70	11,312,534	+0.39(+1.21%)
Dec 15, 2010	32.88	33.42	32.27	32.31	16,772,440	-1.05(-3.14%)
Dec 14, 2010	33.28	33.88	33.11	33.36	11,216,334	-0.06(-0.17%)
Dec 13, 2010	33.01	33.85	32.89	33.41	15,923,990	+0.76(+2.31%)
Dec 10, 2010	32.97	33.12	32.54	32.66	11,686,619	-0.19(-0.59%)
Dec 09, 2010	32.85	33.05	32.52	32.85	10,216,734	+0.19(+0.57%)
Dec 08, 2010	32.71	33.44	32.32	32.67	22,085,044	-0.12(-0.37%)
Dec 07, 2010	33.75	33.85	32.53	32.79	28,798,368	-0.36(-1.08%)
Dec 06, 2010	33.29	33.41	32.65	33.14	12,829,341	-0.27(-0.80%)
Dec 03, 2010	32.76	33.60	32.72	33.41	18,899,128	+0.44(+1.33%)
Dec 02, 2010	31.86	33.10	31.86	32.97	21,218,680	+1.15(+3.62%)
Dec 01, 2010	31.34	32.03	31.34	31.82	16,512,137	+1.17(+3.81%)
Nov 30, 2010	30.12	31.17	29.71	30.65	19,145,978	-0.02(-0.08%)
Nov 29, 2010	29.58	30.82	29.17	30.68	18,133,700	+1.06(+3.58%)
Nov 26, 2010	29.77	30.07	29.52	29.61	5,163,867	-0.66(-2.17%)
Nov 24, 2010	29.68	30.27	30.27	30.27	12,369,121	+0.74(+2.50%)
Nov 23, 2010	29.73	29.83	29.18	29.53	19,379,612	-0.69(-2.28%)
Nov 22, 2010	30.19	30.41	29.55	30.22	19,219,682	-0.57(-1.84%)
Nov 19, 2010	30.32	30.82	29.77	30.79	21,452,820	+0.36(+1.20%)
Nov 18, 2010	28.96	30.60	28.82	30.43	27,548,776	+1.67(+5.80%)
Nov 17, 2010	28.35	28.96	28.00	28.76	13,737,149	+0.38(+1.34%)
Nov 16, 2010	28.61	28.86	28.08	28.38	18,538,648	-1.17(-3.95%)
Nov 15, 2010	29.56	29.76	28.98	29.54	19,039,466	+0.53(+1.81%)
Nov 12, 2010	29.01	29.48	28.65	29.02	19,776,662	-0.40(-1.35%)
Nov 11, 2010	28.02	29.42	28.02	29.41	35,921,356	+1.18(+4.19%)
Nov 10, 2010	27.27	28.30	26.95	28.23	33,966,524	+1.32(+4.91%)
Nov 09, 2010	27.23	27.53	26.71	26.91	22,502,862	+0.96(+3.72%)
Nov 08, 2010	25.81	27.17	25.72	25.95	32,605,880	+0.09(+0.34%)
Nov 05, 2010	26.56	26.72	25.48	25.86	30,656,176	-0.75(-2.83%)
Nov 04, 2010	26.21	26.78	25.96	26.61	26,631,806	+0.94(+3.66%)
Nov 03, 2010	25.65	25.71	25.07	25.67	32,953,334	+0.23(+0.92%)
Nov 02, 2010	25.70	25.91	24.85	25.44	30,149,320	-0.02(-0.06%)
Nov 01, 2010	26.02	26.37	25.20	25.45	30,996,894	-0.36(-1.38%)
Oct 29, 2010	24.46	25.91	24.29	25.81	56,816,140	+0.15(+0.57%)
Oct 28, 2010	28.13	28.16	23.38	25.66	120,785,776	-2.22(-7.96%)
Oct 27, 2010	27.85	27.94	27.35	27.88	13,587,299	+0.11(+0.41%)
Oct 25, 2010	27.99	28.40	27.72	27.77	15,926,962	+0.08(+0.29%)
Oct 22, 2010	27.64	28.35	27.64	27.69	16,947,354	+0.37(+1.36%)
Oct 21, 2010	27.57	27.93	27.14	27.31	18,129,396	-0.06(-0.21%)
Oct 20, 2010	26.87	27.59	26.78	27.37	18,928,268	+0.49(+1.84%)
Oct 19, 2010	27.23	27.25	26.50	26.88	23,825,710	-0.74(-2.67%)
Oct 18, 2010	27.34	27.93	27.09	27.61	38,611,532	-1.40(-4.83%)
Oct 15, 2010	28.59	29.07	28.20	29.02	19,197,444	+0.60(+2.11%)
Oct 14, 2010	28.72	28.92	28.09	28.42	17,267,866	-0.45(-1.54%)
Oct 13, 2010	28.56	29.04	28.44	28.86	14,356,021	+0.64(+2.27%)
Oct 12, 2010	27.94	28.44	27.48	28.22	13,476,241	+0.23(+0.81%)
Oct 11, 2010	28.15	28.46	27.87	27.99	10,723,397	-0.14(-0.49%)
Oct 08, 2010	28.13	28.34	27.35	28.13	13,754,665	+0.90(+3.30%)
Oct 07, 2010	27.72	27.74	26.95	27.23	15,084	-0.28(-1.03%)
Oct 06, 2010	27.60	27.82	27.31	27.52	12,571,872	-0.07(-0.26%)
Oct 05, 2010	27.07	27.74	27.01	27.59	9,219	+0.83(+3.12%)
Oct 04, 2010	26.96	27.17	26.42	26.76	12,433,599	-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.