Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	39.63	39.90	39.61	39.67	1,497,214	-0.06(-0.16%)
Dec 30, 2010	39.75	39.89	39.57	39.73	1,101,745	-0.01(-0.02%)
Dec 29, 2010	39.83	40.13	39.73	39.74	1,316,285	-0.14(-0.34%)
Dec 28, 2010	39.83	39.91	39.58	39.88	931,098	+0.09(+0.22%)
Dec 27, 2010	39.38	39.84	39.38	39.79	1,528,009	+0.20(+0.51%)
Dec 23, 2010	39.76	39.96	39.48	39.59	1,342,998	-0.31(-0.77%)
Dec 22, 2010	39.34	40.07	39.31	39.90	2,217,258	+0.59(+1.51%)
Dec 21, 2010	39.08	39.32	38.73	39.30	2,530,911	+0.47(+1.20%)
Dec 20, 2010	39.19	39.24	38.65	38.84	2,148,914	-0.01(-0.02%)
Dec 17, 2010	39.14	39.16	38.68	38.85	3,752,608	-0.31(-0.80%)
Dec 16, 2010	38.80	39.25	38.76	39.16	2,276,185	+0.39(+1.02%)
Dec 15, 2010	38.97	39.44	38.77	38.77	2,148,960	-0.25(-0.64%)
Dec 14, 2010	39.09	39.41	38.87	39.02	2,236,437	+0.03(+0.07%)
Dec 13, 2010	38.82	39.11	38.59	38.99	2,714,907	+0.26(+0.67%)
Dec 10, 2010	38.48	38.76	38.17	38.73	2,060,554	+0.36(+0.93%)
Dec 09, 2010	37.77	38.46	37.67	38.37	3,541,704	+0.75(+2.00%)
Dec 08, 2010	37.45	37.72	37.35	37.62	2,283,918	+0.23(+0.61%)
Dec 07, 2010	37.93	38.03	37.12	37.39	3,525,077	-0.09(-0.25%)
Dec 06, 2010	37.47	37.67	37.39	37.49	1,424,050	-0.13(-0.34%)
Dec 03, 2010	37.56	37.68	37.00	37.61	1,671,385	-0.12(-0.32%)
Dec 02, 2010	36.71	37.83	36.71	37.74	2,227,170	+1.05(+2.85%)
Dec 01, 2010	36.33	36.75	36.09	36.69	2,325,346	+0.87(+2.43%)
Nov 30, 2010	35.68	36.15	35.68	35.82	1,464,658	-0.21(-0.57%)
Nov 29, 2010	35.88	36.34	35.63	36.03	1,362,131	-0.10(-0.28%)
Nov 26, 2010	36.11	36.49	36.05	36.13	540,427	-0.31(-0.86%)
Nov 24, 2010	36.00	36.44	36.44	36.44	1,164,804	+0.59(+1.65%)
Nov 23, 2010	35.81	35.97	35.53	35.85	1,756,457	-0.37(-1.02%)
Nov 22, 2010	36.32	36.38	35.97	36.22	1,509,238	-0.22(-0.61%)
Nov 19, 2010	36.18	36.47	35.86	36.44	1,473,491	+0.09(+0.24%)
Nov 18, 2010	36.19	36.62	36.12	36.35	1,271,459	+0.44(+1.23%)
Nov 17, 2010	35.99	36.05	35.68	35.91	1,576,774	-0.11(-0.32%)
Nov 16, 2010	36.19	36.59	35.91	36.03	2,112,493	-0.51(-1.38%)
Nov 15, 2010	36.15	36.98	36.15	36.53	1,836,299	+0.50(+1.38%)
Nov 12, 2010	36.15	36.58	35.96	36.03	1,749,470	-0.43(-1.17%)
Nov 11, 2010	36.26	36.59	35.98	36.46	1,207,950	-0.17(-0.47%)
Nov 10, 2010	35.90	36.67	35.73	36.63	2,025,033	+0.65(+1.80%)
Nov 09, 2010	36.67	36.67	35.90	35.98	1,850,381	-0.55(-1.50%)
Nov 08, 2010	36.90	36.96	36.28	36.53	1,669,735	-0.41(-1.12%)
Nov 05, 2010	36.10	37.46	36.10	36.94	4,391,177	+0.18(+0.48%)
Nov 04, 2010	36.32	36.77	36.09	36.77	2,764,577	+0.86(+2.40%)
Nov 03, 2010	36.08	36.18	35.39	35.91	2,219,848	-0.14(-0.38%)
Nov 02, 2010	35.46	36.22	35.32	36.04	2,904,424	+0.85(+2.43%)
Nov 01, 2010	35.52	35.56	34.79	35.19	2,211,812	-0.16(-0.44%)
Oct 29, 2010	35.38	35.55	35.14	35.34	2,541,413	-0.28(-0.78%)
Oct 28, 2010	35.78	35.96	35.01	35.62	3,506,894	-0.21(-0.58%)
Oct 27, 2010	35.71	36.00	34.99	35.83	5,317,272	+1.63(+4.77%)
Oct 25, 2010	34.22	34.45	34.10	34.20	2,933,467	+0.15(+0.44%)
Oct 22, 2010	33.78	34.25	33.62	34.05	2,405,967	+0.28(+0.84%)
Oct 21, 2010	34.11	34.57	33.48	33.76	5,549,598	-1.08(-3.09%)
Oct 20, 2010	35.24	35.24	34.70	34.84	2,799,027	-0.26(-0.75%)
Oct 19, 2010	35.22	35.64	34.98	35.10	4,135,424	-0.61(-1.71%)
Oct 18, 2010	34.77	35.73	34.64	35.71	2,348,175	+1.00(+2.89%)
Oct 15, 2010	35.32	35.32	34.50	34.71	3,009,622	-0.40(-1.14%)
Oct 14, 2010	35.04	35.29	34.67	35.11	2,637,109	-0.13(-0.36%)
Oct 13, 2010	35.19	35.36	34.70	35.24	2,557,626	+0.16(+0.45%)
Oct 12, 2010	34.84	35.14	34.54	35.08	2,029,170	+0.22(+0.63%)
Oct 11, 2010	34.43	34.97	34.26	34.86	1,862,288	+0.43(+1.24%)
Oct 08, 2010	34.35	34.52	34.12	34.43	1,624,064	+0.09(+0.27%)
Oct 07, 2010	34.83	34.89	34.10	34.34	1,870,159	-0.48(-1.37%)
Oct 06, 2010	34.61	34.83	34.46	34.82	1,274,984	+0.21(+0.60%)
Oct 05, 2010	34.32	34.81	34.03	34.61	2,624,791	+0.66(+1.95%)
Oct 04, 2010	34.52	34.54	33.78	33.95	1,890,067	-0.75(-2.16%)

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.