Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	31.63	31.96	31.63	31.84	1,160,948	+0.17(+0.55%)
Dec 30, 2010	31.67	31.96	31.50	31.66	1,841,237	+0.01(+0.04%)
Dec 29, 2010	31.64	31.76	31.59	31.65	1,394,599	+0.22(+0.70%)
Dec 28, 2010	31.46	31.52	31.34	31.43	1,088,424	+0.09(+0.28%)
Dec 27, 2010	31.32	31.48	31.24	31.34	1,020,391	-0.06(-0.19%)
Dec 23, 2010	31.39	31.46	31.35	31.40	1,278,135	-0.05(-0.15%)
Dec 22, 2010	31.42	31.45	31.35	31.45	1,207,103	+0.10(+0.32%)
Dec 21, 2010	31.34	31.40	31.32	31.35	1,783,563	+0.29(+0.92%)
Dec 20, 2010	31.20	31.20	30.96	31.06	984,780	-0.02(-0.06%)
Dec 17, 2010	31.06	31.10	30.91	31.08	1,038,198	-0.10(-0.34%)
Dec 16, 2010	31.06	31.23	30.96	31.19	950,244	+0.18(+0.59%)
Dec 15, 2010	31.23	31.34	30.94	31.01	1,469,071	-0.44(-1.39%)
Dec 14, 2010	31.42	31.61	31.36	31.44	1,156,684	+0.03(+0.10%)
Dec 13, 2010	31.38	31.57	31.30	31.41	1,449,560	+0.29(+0.92%)
Dec 10, 2010	30.99	31.14	30.89	31.12	982,340	+0.10(+0.32%)
Dec 09, 2010	31.09	31.11	30.86	31.03	1,091,219	+0.03(+0.11%)
Dec 08, 2010	30.99	31.11	30.74	30.99	848,543	+0.03(+0.08%)
Dec 07, 2010	31.39	31.42	30.93	30.97	1,664,613	+0.01(+0.02%)
Dec 06, 2010	30.86	31.01	30.81	30.96	1,103,605	-0.12(-0.38%)
Dec 03, 2010	30.79	31.12	30.76	31.08	870,485	+0.23(+0.74%)
Dec 02, 2010	30.27	30.85	30.25	30.85	2,122,875	+0.62(+2.05%)
Dec 01, 2010	30.07	30.27	30.01	30.23	3,677,565	+0.78(+2.66%)
Nov 30, 2010	29.34	29.66	29.28	29.45	1,615,325	-0.31(-1.03%)
Nov 29, 2010	29.67	29.84	29.38	29.75	1,303,109	-0.17(-0.57%)
Nov 26, 2010	29.94	30.08	29.88	29.92	386,550	-0.52(-1.69%)
Nov 24, 2010	30.24	30.44	30.44	30.44	955,444	+0.52(+1.72%)
Nov 23, 2010	30.19	30.24	29.86	29.92	1,325,841	-0.94(-3.05%)
Nov 22, 2010	30.80	30.95	30.49	30.86	1,200,526	-0.22(-0.69%)
Nov 19, 2010	30.88	31.09	30.69	31.08	1,045,361	+0.01(+0.04%)
Nov 18, 2010	30.97	31.09	30.93	31.06	1,130,723	+0.72(+2.39%)
Nov 17, 2010	30.35	30.50	30.26	30.34	830,840	+0.14(+0.48%)
Nov 16, 2010	30.67	30.69	30.06	30.20	1,728,965	-0.93(-2.98%)
Nov 15, 2010	31.12	31.21	30.94	31.12	1,435,474	+0.14(+0.46%)
Nov 12, 2010	31.16	31.33	30.77	30.98	1,131,475	-0.36(-1.15%)
Nov 11, 2010	31.33	31.38	31.18	31.34	1,491,252	-0.27(-0.85%)
Nov 10, 2010	31.60	31.66	31.20	31.61	1,189,488	+0.14(+0.44%)
Nov 09, 2010	31.99	32.05	31.33	31.47	6,769,606	-0.33(-1.03%)
Nov 08, 2010	31.74	31.83	31.59	31.80	1,286,101	-0.14(-0.45%)
Nov 05, 2010	31.98	32.08	31.83	31.94	2,413,054	-0.16(-0.51%)
Nov 04, 2010	31.93	32.10	31.86	32.10	1,562,919	+0.77(+2.46%)
Nov 03, 2010	31.23	31.35	30.85	31.33	2,260,312	+0.18(+0.57%)
Nov 02, 2010	31.14	31.21	31.03	31.16	1,341,620	+0.43(+1.40%)
Nov 01, 2010	30.87	30.93	30.54	30.73	1,215,722	+0.02(+0.06%)
Oct 29, 2010	30.65	30.77	30.60	30.71	1,768,848	-0.02(-0.06%)
Oct 28, 2010	30.73	30.78	30.55	30.73	3,410,787	+0.30(+0.99%)
Oct 27, 2010	30.52	30.52	30.13	30.42	1,608,694	-0.46(-1.48%)
Oct 25, 2010	31.08	31.21	30.88	30.88	1,981,700	+0.10(+0.34%)
Oct 22, 2010	30.85	30.86	30.67	30.78	1,267,437	+0.08(+0.26%)
Oct 21, 2010	30.91	31.07	30.46	30.70	1,839,333	-0.14(-0.47%)
Oct 20, 2010	30.51	30.95	30.46	30.84	1,518,688	+0.55(+1.81%)
Oct 19, 2010	30.49	30.62	30.15	30.29	2,051,589	-0.75(-2.42%)
Oct 18, 2010	30.87	31.15	30.81	31.05	1,085,444	+0.06(+0.19%)
Oct 15, 2010	31.20	31.21	30.80	30.99	2,265,164	-0.08(-0.25%)
Oct 14, 2010	31.14	31.19	30.92	31.06	1,713,442	+0.10(+0.32%)
Oct 13, 2010	30.91	31.10	30.82	30.97	1,577,305	+0.36(+1.17%)
Oct 12, 2010	30.44	30.65	30.21	30.61	1,306,526	-0.05(-0.15%)
Oct 11, 2010	30.72	30.75	30.54	30.65	814,255	-0.04(-0.13%)
Oct 08, 2010	30.69	30.74	30.41	30.69	2,347,416	+0.23(+0.75%)
Oct 07, 2010	30.78	30.78	30.28	30.46	1,247,251	-0.10(-0.34%)
Oct 06, 2010	30.51	30.61	30.44	30.57	2,382,730	+0.18(+0.58%)
Oct 05, 2010	30.07	30.46	30.01	30.39	1,045,487	+0.76(+2.56%)
Oct 04, 2010	29.80	29.90	29.54	29.63	2,372,536	-0.33(-1.09%)

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.