Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	45.28	45.49	45.18	45.30	563,126	-0.04(-0.09%)
Dec 30, 2010	45.23	45.47	45.23	45.34	323,133	+0.05(+0.11%)
Dec 29, 2010	45.44	45.63	45.29	45.29	321,289	-0.03(-0.07%)
Dec 28, 2010	45.57	45.57	45.20	45.32	483,356	-0.12(-0.26%)
Dec 27, 2010	45.63	45.78	44.50	45.44	645,306	-0.41(-0.89%)
Dec 23, 2010	45.84	45.99	45.68	45.85	622,331	+0.03(+0.07%)
Dec 22, 2010	46.14	46.23	45.69	45.82	1,003,605	-0.30(-0.65%)
Dec 21, 2010	46.67	46.67	46.11	46.12	671,650	-0.26(-0.56%)
Dec 20, 2010	46.70	46.72	46.25	46.38	615,423	-0.02(-0.04%)
Dec 17, 2010	46.58	46.60	46.25	46.40	798,307	-0.25(-0.54%)
Dec 16, 2010	46.03	46.70	45.73	46.65	612,246	+0.83(+1.81%)
Dec 15, 2010	46.11	46.22	45.79	45.82	775,125	-0.32(-0.69%)
Dec 14, 2010	45.88	46.19	45.71	46.14	861,965	+0.38(+0.83%)
Dec 13, 2010	46.18	46.21	45.72	45.76	592,113	-0.41(-0.89%)
Dec 10, 2010	46.19	46.26	45.82	46.17	704,799	+0.14(+0.30%)
Dec 09, 2010	46.33	46.33	45.58	46.03	679,536	+0.29(+0.63%)
Dec 08, 2010	45.69	45.98	45.34	45.74	640,256	+0.11(+0.24%)
Dec 07, 2010	45.92	45.95	45.45	45.63	929,781	+0.15(+0.33%)
Dec 06, 2010	45.48	45.56	45.16	45.48	600,399	-0.09(-0.20%)
Dec 03, 2010	44.75	45.59	44.75	45.57	869,471	+0.62(+1.38%)
Dec 02, 2010	45.22	45.54	44.62	44.95	1,119,680	-0.23(-0.51%)
Dec 01, 2010	44.98	45.51	44.90	45.18	762,320	+0.94(+2.12%)
Nov 30, 2010	44.80	45.00	44.24	44.24	1,764,811	-0.99(-2.19%)
Nov 29, 2010	45.59	45.66	44.88	45.23	1,126,104	-0.87(-1.89%)
Nov 26, 2010	46.25	46.44	46.02	46.10	404,840	-0.62(-1.33%)
Nov 24, 2010	45.98	46.72	46.72	46.72	524,571	+1.06(+2.32%)
Nov 23, 2010	46.01	46.01	45.53	45.66	900,107	-0.86(-1.85%)
Nov 22, 2010	46.30	46.60	46.06	46.52	697,975	+0.09(+0.19%)
Nov 19, 2010	46.35	46.83	46.06	46.43	589,666	+0.05(+0.11%)
Nov 18, 2010	46.41	46.56	46.11	46.38	963,610	+0.42(+0.91%)
Nov 17, 2010	45.42	46.18	45.41	45.96	1,125,981	+0.40(+0.88%)
Nov 16, 2010	45.83	45.92	45.35	45.56	1,353,927	-0.42(-0.91%)
Nov 15, 2010	46.33	46.37	45.94	45.98	885,177	-0.20(-0.43%)
Nov 12, 2010	46.14	46.46	46.01	46.18	951,809	-0.30(-0.65%)
Nov 11, 2010	46.08	46.59	45.95	46.48	811,549	-0.27(-0.58%)
Nov 10, 2010	46.16	47.00	45.86	46.75	1,079,531	+0.53(+1.15%)
Nov 09, 2010	46.57	46.58	46.00	46.22	889,180	+0.09(+0.20%)
Nov 08, 2010	47.04	47.13	46.05	46.13	939,472	-1.20(-2.54%)
Nov 05, 2010	46.84	47.42	46.43	47.33	789,713	+0.45(+0.96%)
Nov 04, 2010	46.58	47.12	46.34	46.88	721,958	+0.79(+1.71%)
Nov 03, 2010	46.13	46.14	45.46	46.09	627,161	+0.12(+0.26%)
Nov 02, 2010	45.83	46.00	45.52	45.97	743,278	+0.60(+1.32%)
Nov 01, 2010	45.24	45.84	45.09	45.37	752,143	+0.18(+0.40%)
Oct 29, 2010	45.40	45.50	45.04	45.19	921,803	-0.34(-0.75%)
Oct 28, 2010	45.23	45.66	45.05	45.53	1,185,661	+0.65(+1.45%)
Oct 27, 2010	45.61	45.61	44.74	44.88	1,118,786	+0.05(+0.11%)
Oct 25, 2010	44.22	45.04	43.92	44.83	955,299	+1.03(+2.35%)
Oct 22, 2010	43.85	43.95	43.40	43.80	709,777	+0.04(+0.09%)
Oct 21, 2010	43.83	44.26	43.51	43.76	763,605	+0.25(+0.57%)
Oct 20, 2010	43.44	43.96	43.44	43.51	1,012,191	+0.18(+0.42%)
Oct 19, 2010	43.45	43.88	43.02	43.33	1,178,438	-0.78(-1.77%)
Oct 18, 2010	44.57	44.58	44.03	44.11	825,441	-0.36(-0.81%)
Oct 15, 2010	44.23	44.55	43.96	44.47	999,855	+0.50(+1.14%)
Oct 14, 2010	44.31	44.31	43.69	43.97	696,206	-0.29(-0.66%)
Oct 13, 2010	44.08	44.47	43.89	44.26	773,189	+0.49(+1.12%)
Oct 12, 2010	43.45	43.92	43.21	43.77	573,172	+0.25(+0.57%)
Oct 11, 2010	43.72	43.80	43.32	43.52	896,990	-0.21(-0.48%)
Oct 08, 2010	43.73	44.14	43.45	43.73	1,011,968	-0.21(-0.48%)
Oct 07, 2010	44.55	44.73	43.74	43.94	942,562	-0.24(-0.54%)
Oct 06, 2010	44.59	45.04	43.92	44.18	1,317,648	-0.63(-1.41%)
Oct 05, 2010	44.36	44.92	43.92	44.81	1,066,796	+1.00(+2.28%)
Oct 04, 2010	44.53	44.53	43.43	43.81	973,763	-0.89(-1.99%)

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.