Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	33.93	34.15	33.70	33.71	421,889	-0.19(-0.57%)
Dec 30, 2010	33.22	34.01	33.14	33.91	545,168	+0.66(+1.97%)
Dec 29, 2010	33.02	33.29	32.73	33.25	228,191	+0.24(+0.73%)
Dec 28, 2010	33.01	33.30	32.75	33.01	291,228	+0.17(+0.53%)
Dec 27, 2010	33.56	33.84	32.73	32.84	355,464	-0.86(-2.54%)
Dec 23, 2010	33.34	34.02	33.16	33.69	443,971	+0.33(+0.98%)
Dec 22, 2010	33.53	33.71	33.29	33.37	421,937	-0.06(-0.17%)
Dec 21, 2010	32.76	33.52	32.59	33.42	710,582	+0.58(+1.76%)
Dec 20, 2010	32.65	32.98	32.51	32.85	1,135,043	+0.55(+1.70%)
Dec 17, 2010	32.34	32.86	32.20	32.30	1,432,073	+0.04(+0.12%)
Dec 16, 2010	32.17	32.30	31.63	32.26	855,787	+0.20(+0.63%)
Dec 15, 2010	33.04	33.31	31.90	32.06	1,074,271	-0.96(-2.92%)
Dec 14, 2010	33.07	33.51	32.69	33.02	850,559	-0.06(-0.17%)
Dec 13, 2010	33.49	33.53	33.01	33.08	1,000,039	-0.26(-0.78%)
Dec 10, 2010	33.09	33.50	32.90	33.34	1,061,055	+0.26(+0.79%)
Dec 09, 2010	32.76	33.15	32.47	33.08	1,004,250	+0.49(+1.51%)
Dec 08, 2010	33.16	33.55	32.48	32.59	1,060,888	-0.58(-1.74%)
Dec 07, 2010	33.64	33.94	33.09	33.16	1,418,668	+0.17(+0.53%)
Dec 06, 2010	32.97	33.26	32.71	32.99	933,844	-0.19(-0.58%)
Dec 03, 2010	32.85	33.48	32.56	33.18	1,496,165	-0.13(-0.40%)
Dec 02, 2010	33.19	33.42	32.93	33.32	946,387	+0.14(+0.44%)
Dec 01, 2010	32.67	33.30	32.58	33.17	1,519,786	+1.00(+3.11%)
Nov 30, 2010	31.84	32.43	31.81	32.17	1,692,641	+0.07(+0.21%)
Nov 29, 2010	30.93	32.34	30.78	32.10	1,873,525	+1.86(+6.15%)
Nov 26, 2010	30.50	30.74	30.07	30.25	235,371	-0.63(-2.03%)
Nov 24, 2010	29.65	30.87	30.87	30.87	524,903	+1.46(+4.98%)
Nov 23, 2010	29.87	30.18	29.20	29.41	739,938	-0.87(-2.86%)
Nov 22, 2010	29.89	30.34	29.45	30.27	936,193	+0.12(+0.38%)
Nov 19, 2010	29.26	30.26	29.15	30.16	668,472	+0.82(+2.79%)
Nov 18, 2010	29.28	29.52	29.16	29.34	849,069	+0.38(+1.30%)
Nov 17, 2010	28.09	29.06	27.71	28.96	1,265,332	+1.30(+4.70%)
Nov 16, 2010	28.11	28.22	27.41	27.66	1,065,536	-1.02(-3.56%)
Nov 15, 2010	28.64	28.87	28.37	28.68	444,141	+0.22(+0.78%)
Nov 12, 2010	28.64	28.67	28.10	28.46	690,801	-0.46(-1.60%)
Nov 11, 2010	28.48	29.05	28.28	28.93	784,942	+0.21(+0.74%)
Nov 10, 2010	27.61	28.84	27.56	28.71	1,175,798	+1.15(+4.16%)
Nov 09, 2010	27.31	27.83	27.28	27.57	757,603	+0.42(+1.56%)
Nov 08, 2010	26.63	27.18	26.63	27.14	758,985	+0.39(+1.44%)
Nov 05, 2010	27.05	27.05	26.48	26.76	572,614	-0.35(-1.28%)
Nov 04, 2010	27.21	27.24	26.72	27.10	1,396,056	+0.13(+0.50%)
Nov 03, 2010	26.57	26.97	26.36	26.97	784,705	+0.45(+1.71%)
Nov 02, 2010	26.92	27.10	26.39	26.52	1,200,403	-0.13(-0.47%)
Nov 01, 2010	26.90	27.24	26.43	26.64	592,758	+0.03(+0.11%)
Oct 29, 2010	26.45	26.97	26.22	26.61	692,160	+0.15(+0.58%)
Oct 28, 2010	26.98	27.31	26.05	26.46	1,025,625	-0.24(-0.90%)
Oct 27, 2010	26.12	26.80	26.12	26.70	760,068	+0.38(+1.43%)
Oct 25, 2010	26.68	26.78	26.16	26.32	559,507	+0.10(+0.37%)
Oct 22, 2010	25.30	26.25	25.24	26.23	587,001	+0.95(+3.77%)
Oct 21, 2010	25.40	25.65	25.05	25.27	393,515	-0.09(-0.34%)
Oct 20, 2010	25.22	25.64	25.13	25.36	517,761	+0.24(+0.96%)
Oct 19, 2010	25.53	25.81	24.93	25.12	988,150	-0.84(-3.23%)
Oct 18, 2010	26.03	26.06	25.71	25.96	334,768	-0.12(-0.44%)
Oct 15, 2010	26.10	26.14	25.58	26.07	706,721	+0.26(+1.01%)
Oct 14, 2010	25.86	26.11	25.60	25.81	846,151	-0.07(-0.26%)
Oct 13, 2010	26.02	26.06	25.77	25.88	864,116	+0.10(+0.37%)
Oct 12, 2010	25.43	26.04	25.16	25.78	1,065,522	+0.34(+1.33%)
Oct 11, 2010	25.86	26.02	25.35	25.45	394,589	-0.38(-1.46%)
Oct 08, 2010	25.82	25.94	24.87	25.82	617,511	+0.83(+3.32%)
Oct 07, 2010	25.17	25.26	24.43	24.99	814,759	+0.00(+0.00%)
Oct 06, 2010	25.19	25.42	24.84	24.99	992,182	-0.22(-0.88%)
Oct 05, 2010	24.98	25.31	24.89	25.22	887,565	+0.58(+2.35%)
Oct 04, 2010	25.55	25.80	24.52	24.64	1,346,909	-1.04(-4.05%)

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.