Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	33.03	33.38	33.03	33.24	1,111,829	+0.18(+0.55%)
Dec 30, 2010	33.07	33.37	32.90	33.06	1,763,335	+0.01(+0.04%)
Dec 29, 2010	33.04	33.16	32.99	33.05	1,335,594	+0.23(+0.70%)
Dec 28, 2010	32.85	32.92	32.73	32.82	1,042,373	+0.09(+0.28%)
Dec 27, 2010	32.70	32.87	32.62	32.73	977,219	-0.06(-0.19%)
Dec 23, 2010	32.78	32.85	32.74	32.79	1,224,058	-0.05(-0.15%)
Dec 22, 2010	32.81	32.84	32.74	32.84	1,156,030	+0.71(+2.20%)
Dec 21, 2010	32.12	32.18	32.10	32.13	1,740,175	+0.29(+0.92%)
Dec 20, 2010	31.98	31.98	31.73	31.84	960,824	-0.02(-0.06%)
Dec 17, 2010	31.84	31.88	31.68	31.86	1,012,942	-0.11(-0.34%)
Dec 16, 2010	31.83	32.01	31.73	31.97	927,128	+0.19(+0.59%)
Dec 15, 2010	32.01	32.12	31.71	31.78	1,433,334	-0.45(-1.39%)
Dec 14, 2010	32.20	32.40	32.15	32.23	1,128,547	+0.03(+0.10%)
Dec 13, 2010	32.16	32.35	32.08	32.19	1,414,298	+0.29(+0.92%)
Dec 10, 2010	31.77	31.91	31.67	31.90	958,443	+0.10(+0.32%)
Dec 09, 2010	31.87	31.89	31.62	31.80	1,064,674	+0.03(+0.11%)
Dec 08, 2010	31.76	31.89	31.51	31.77	827,901	+0.03(+0.08%)
Dec 07, 2010	32.17	32.20	31.71	31.74	1,624,120	+0.01(+0.02%)
Dec 06, 2010	31.62	31.78	31.58	31.73	1,076,759	-0.12(-0.38%)
Dec 03, 2010	31.56	31.90	31.53	31.85	849,309	+0.23(+0.74%)
Dec 02, 2010	31.03	31.62	31.00	31.62	2,071,234	+0.64(+2.05%)
Dec 01, 2010	30.82	31.02	30.75	30.98	3,588,104	+0.80(+2.66%)
Nov 30, 2010	30.07	30.40	30.01	30.18	1,576,030	-0.31(-1.03%)
Nov 29, 2010	30.41	30.59	30.11	30.49	1,271,409	-0.17(-0.57%)
Nov 26, 2010	30.69	30.83	30.63	30.67	377,146	-0.53(-1.69%)
Nov 24, 2010	31.00	31.20	31.20	31.20	932,202	+0.53(+1.72%)
Nov 23, 2010	30.94	31.00	30.60	30.67	1,293,589	-0.96(-3.05%)
Nov 22, 2010	31.56	31.73	31.25	31.63	1,171,322	-0.22(-0.69%)
Nov 19, 2010	31.64	31.87	31.46	31.85	1,019,932	+0.01(+0.04%)
Nov 18, 2010	31.75	31.87	31.70	31.84	1,103,217	+0.74(+2.39%)
Nov 17, 2010	31.10	31.26	31.02	31.10	810,629	+0.15(+0.48%)
Nov 16, 2010	31.44	31.45	30.81	30.95	1,686,906	-0.95(-2.98%)
Nov 15, 2010	31.90	31.99	31.71	31.90	1,400,554	+0.15(+0.46%)
Nov 12, 2010	31.94	32.11	31.54	31.75	1,103,951	-0.37(-1.15%)
Nov 11, 2010	32.11	32.16	31.96	32.12	1,454,976	-0.27(-0.85%)
Nov 10, 2010	32.39	32.45	31.97	32.39	1,160,552	+0.14(+0.44%)
Nov 09, 2010	32.79	32.84	32.11	32.25	6,604,928	-0.33(-1.03%)
Nov 08, 2010	32.53	32.62	32.38	32.59	1,254,815	-0.15(-0.45%)
Nov 05, 2010	32.78	32.88	32.62	32.74	2,354,354	-0.17(-0.51%)
Nov 04, 2010	32.72	32.90	32.66	32.90	1,524,900	+0.79(+2.46%)
Nov 03, 2010	32.01	32.13	31.62	32.11	2,205,327	+0.18(+0.57%)
Nov 02, 2010	31.92	31.99	31.80	31.93	1,308,984	+0.44(+1.40%)
Nov 01, 2010	31.64	31.71	31.30	31.49	1,186,148	+0.02(+0.06%)
Oct 29, 2010	31.42	31.54	31.36	31.47	1,725,819	-0.02(-0.06%)
Oct 28, 2010	31.50	31.55	31.31	31.49	3,327,816	+0.31(+0.99%)
Oct 27, 2010	31.28	31.28	30.88	31.18	1,569,561	-0.47(-1.48%)
Oct 25, 2010	31.86	31.99	31.65	31.65	1,933,493	+0.11(+0.34%)
Oct 22, 2010	31.62	31.62	31.44	31.54	1,236,605	+0.08(+0.26%)
Oct 21, 2010	31.69	31.85	31.22	31.46	1,794,589	-0.15(-0.47%)
Oct 20, 2010	31.27	31.72	31.22	31.61	1,481,745	+0.56(+1.81%)
Oct 19, 2010	31.25	31.38	30.90	31.05	2,001,682	-0.77(-2.42%)
Oct 18, 2010	31.64	31.93	31.58	31.82	1,059,040	+0.06(+0.19%)
Oct 15, 2010	31.97	31.99	31.56	31.76	2,210,061	-0.08(-0.25%)
Oct 14, 2010	31.92	31.97	31.69	31.84	1,671,761	+0.10(+0.32%)
Oct 13, 2010	31.68	31.87	31.59	31.74	1,538,935	+0.37(+1.17%)
Oct 12, 2010	31.20	31.42	30.96	31.37	1,274,743	-0.05(-0.15%)
Oct 11, 2010	31.48	31.52	31.30	31.42	794,447	-0.04(-0.13%)
Oct 08, 2010	31.46	31.51	31.16	31.46	2,290,313	+0.23(+0.75%)
Oct 07, 2010	31.54	31.54	31.04	31.22	1,216,910	-0.11(-0.34%)
Oct 06, 2010	31.27	31.38	31.20	31.33	2,324,768	+0.18(+0.58%)
Oct 05, 2010	30.82	31.22	30.76	31.15	1,020,054	+0.78(+2.56%)
Oct 04, 2010	30.55	30.65	30.27	30.37	2,314,821	-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.