Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	46.87	47.51	46.73	46.77	787,237	-0.11(-0.24%)
Dec 30, 2010	47.02	47.32	46.88	46.88	732,427	-0.15(-0.32%)
Dec 29, 2010	46.99	47.29	46.87	47.03	950,775	-0.08(-0.17%)
Dec 28, 2010	47.88	47.88	47.07	47.11	848,695	-0.51(-1.08%)
Dec 27, 2010	47.67	47.73	47.32	47.63	628,398	-0.27(-0.56%)
Dec 23, 2010	48.18	48.43	47.84	47.90	401,871	-0.34(-0.71%)
Dec 22, 2010	48.49	48.77	48.17	48.24	594,003	-0.31(-0.63%)
Dec 21, 2010	48.02	48.55	47.90	48.55	612,464	+0.70(+1.46%)
Dec 20, 2010	48.48	48.60	46.38	47.84	2,042,928	-0.58(-1.20%)
Dec 17, 2010	47.67	48.93	47.14	48.43	2,099,500	+0.96(+2.03%)
Dec 16, 2010	46.85	47.48	46.35	47.46	655,884	+0.72(+1.55%)
Dec 15, 2010	46.67	47.45	46.67	46.74	880,889	-0.13(-0.27%)
Dec 14, 2010	46.80	47.58	46.69	46.87	915,962	+0.09(+0.19%)
Dec 13, 2010	46.96	47.32	46.65	46.78	757,322	-0.33(-0.70%)
Dec 10, 2010	46.85	47.18	46.21	47.11	983,722	+0.25(+0.52%)
Dec 09, 2010	46.12	46.91	45.87	46.86	1,638,334	+1.03(+2.24%)
Dec 08, 2010	45.66	45.94	45.42	45.83	983,836	+0.34(+0.74%)
Dec 07, 2010	45.38	45.75	45.13	45.50	870,897	+0.98(+2.19%)
Dec 06, 2010	44.42	44.92	44.36	44.52	637,637	+0.13(+0.30%)
Dec 03, 2010	43.73	44.52	43.20	44.39	858,802	+0.57(+1.29%)
Dec 02, 2010	42.72	44.22	42.70	43.82	1,026,936	+1.14(+2.67%)
Dec 01, 2010	42.84	42.96	42.46	42.68	679,194	+0.95(+2.29%)
Nov 30, 2010	41.59	42.25	41.34	41.73	734,464	-0.47(-1.12%)
Nov 29, 2010	41.83	42.27	41.54	42.20	725,253	-0.08(-0.19%)
Nov 26, 2010	42.07	42.45	41.86	42.28	286,039	-0.23(-0.54%)
Nov 24, 2010	41.63	42.51	42.51	42.51	672,474	+1.24(+3.01%)
Nov 23, 2010	41.08	41.43	40.79	41.27	739,992	-0.46(-1.10%)
Nov 22, 2010	40.94	41.91	40.94	41.73	558,670	+0.53(+1.29%)
Nov 19, 2010	41.20	41.47	40.93	41.19	475,713	-0.13(-0.32%)
Nov 18, 2010	40.09	41.47	40.09	41.33	1,091,899	+1.53(+3.83%)
Nov 17, 2010	40.08	40.15	39.62	39.80	705,390	-0.08(-0.20%)
Nov 16, 2010	40.85	40.85	39.65	39.88	1,136,736	-1.42(-3.44%)
Nov 15, 2010	41.64	41.81	41.29	41.30	764,040	-0.31(-0.75%)
Nov 12, 2010	42.84	42.93	41.38	41.62	1,113,362	-1.44(-3.35%)
Nov 11, 2010	42.16	43.16	41.87	43.06	982,036	+0.43(+1.01%)
Nov 10, 2010	42.10	42.71	41.60	42.63	589,860	+0.61(+1.46%)
Nov 09, 2010	42.48	42.64	41.83	42.01	463,471	-0.19(-0.44%)
Nov 08, 2010	42.37	42.53	41.84	42.20	617,030	-0.37(-0.87%)
Nov 05, 2010	42.65	42.90	42.07	42.57	1,013,466	-0.01(-0.02%)
Nov 04, 2010	42.36	42.78	42.11	42.58	1,112,347	+0.92(+2.20%)
Nov 03, 2010	42.04	42.13	40.57	41.66	1,734,490	-0.38(-0.90%)
Nov 02, 2010	41.15	42.08	41.11	42.04	1,279,086	+1.20(+2.94%)
Nov 01, 2010	40.85	41.36	40.57	40.84	1,089,219	+0.32(+0.79%)
Oct 29, 2010	40.85	41.16	40.47	40.52	965,772	-0.32(-0.78%)
Oct 28, 2010	40.91	41.21	40.63	40.84	989,169	+0.24(+0.58%)
Oct 27, 2010	40.50	41.30	40.28	40.60	1,345,341	-1.20(-2.87%)
Oct 25, 2010	41.69	42.41	41.56	41.80	1,210,576	+0.36(+0.86%)
Oct 22, 2010	41.78	42.10	41.20	41.44	1,148,745	-0.13(-0.30%)
Oct 21, 2010	42.29	42.49	41.02	41.57	1,846,288	-0.45(-1.07%)
Oct 20, 2010	41.55	42.93	41.16	42.02	2,357,806	+1.41(+3.46%)
Oct 19, 2010	41.32	41.81	40.33	40.62	1,850,836	-1.27(-3.02%)
Oct 18, 2010	40.62	41.93	40.52	41.88	2,073,152	+1.41(+3.49%)
Oct 15, 2010	40.58	40.68	39.79	40.47	1,030,354	+0.18(+0.44%)
Oct 14, 2010	40.72	40.72	40.01	40.29	1,841,580	-0.63(-1.54%)
Oct 13, 2010	40.85	41.30	40.40	40.92	1,306,321	+0.32(+0.78%)
Oct 12, 2010	40.28	40.75	40.01	40.60	2,249,277	+0.28(+0.70%)
Oct 11, 2010	39.61	40.42	39.28	40.32	1,050,455	+0.71(+1.79%)
Oct 08, 2010	39.61	39.69	38.57	39.61	695,498	+1.01(+2.63%)
Oct 07, 2010	38.64	38.88	38.26	38.59	3,741	+0.25(+0.66%)
Oct 06, 2010	38.28	38.52	38.05	38.34	388,927	-0.13(-0.35%)
Oct 05, 2010	37.83	38.67	37.58	38.48	4,202	+1.17(+3.14%)
Oct 04, 2010	38.31	38.59	37.07	37.31	671,343	-1.06(-2.76%)

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.