Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	46.85	47.49	46.71	46.75	787,558	-0.11(-0.24%)
Dec 30, 2010	47.00	47.30	46.86	46.86	732,725	-0.15(-0.32%)
Dec 29, 2010	46.97	47.27	46.85	47.01	951,162	-0.08(-0.17%)
Dec 28, 2010	47.86	47.86	47.05	47.10	849,041	-0.51(-1.08%)
Dec 27, 2010	47.65	47.71	47.30	47.61	628,654	-0.27(-0.56%)
Dec 23, 2010	48.16	48.41	47.83	47.88	402,034	-0.34(-0.71%)
Dec 22, 2010	48.47	48.75	48.15	48.22	594,244	-0.31(-0.63%)
Dec 21, 2010	48.00	48.53	47.88	48.53	612,713	+0.70(+1.46%)
Dec 20, 2010	48.46	48.58	46.36	47.83	2,043,759	-0.58(-1.20%)
Dec 17, 2010	47.65	48.91	47.12	48.41	2,100,355	+0.96(+2.03%)
Dec 16, 2010	46.83	47.46	46.33	47.45	656,151	+0.72(+1.55%)
Dec 15, 2010	46.65	47.43	46.65	46.72	881,247	-0.13(-0.27%)
Dec 14, 2010	46.78	47.56	46.67	46.85	916,335	+0.09(+0.19%)
Dec 13, 2010	46.94	47.30	46.63	46.76	757,631	-0.33(-0.70%)
Dec 10, 2010	46.83	47.16	46.19	47.09	984,123	+0.25(+0.52%)
Dec 09, 2010	46.10	46.89	45.85	46.84	1,639,001	+1.03(+2.24%)
Dec 08, 2010	45.64	45.92	45.40	45.81	984,237	+0.34(+0.74%)
Dec 07, 2010	45.36	45.73	45.11	45.48	871,252	+0.98(+2.19%)
Dec 06, 2010	44.41	44.91	44.35	44.50	637,896	+0.13(+0.30%)
Dec 03, 2010	43.71	44.50	43.18	44.37	859,152	+0.57(+1.29%)
Dec 02, 2010	42.71	44.20	42.69	43.80	1,027,354	+1.14(+2.67%)
Dec 01, 2010	42.83	42.94	42.45	42.66	679,470	+0.95(+2.28%)
Nov 30, 2010	41.57	42.23	41.32	41.71	734,764	-0.47(-1.12%)
Nov 29, 2010	41.81	42.25	41.52	42.18	725,548	-0.08(-0.19%)
Nov 26, 2010	42.05	42.43	41.84	42.26	286,156	-0.23(-0.54%)
Nov 24, 2010	41.61	42.49	42.49	42.49	672,747	+1.24(+3.01%)
Nov 23, 2010	41.07	41.41	40.77	41.25	740,293	-0.46(-1.10%)
Nov 22, 2010	40.92	41.89	40.92	41.71	558,897	+0.53(+1.29%)
Nov 19, 2010	41.18	41.46	40.91	41.18	475,907	-0.13(-0.32%)
Nov 18, 2010	40.07	41.45	40.07	41.31	1,092,344	+1.52(+3.83%)
Nov 17, 2010	40.06	40.13	39.61	39.79	705,678	-0.08(-0.20%)
Nov 16, 2010	40.84	40.84	39.64	39.87	1,137,199	-1.42(-3.44%)
Nov 15, 2010	41.63	41.79	41.27	41.29	764,351	-0.31(-0.75%)
Nov 12, 2010	42.82	42.92	41.36	41.60	1,113,815	-1.44(-3.35%)
Nov 11, 2010	42.14	43.14	41.86	43.04	982,436	+0.43(+1.01%)
Nov 10, 2010	42.09	42.69	41.58	42.61	590,100	+0.61(+1.46%)
Nov 09, 2010	42.46	42.62	41.81	42.00	463,660	-0.19(-0.44%)
Nov 08, 2010	42.35	42.52	41.82	42.18	617,281	-0.37(-0.87%)
Nov 05, 2010	42.63	42.88	42.05	42.55	1,013,879	-0.01(-0.02%)
Nov 04, 2010	42.35	42.77	42.09	42.56	1,112,800	+0.92(+2.20%)
Nov 03, 2010	42.03	42.11	40.55	41.64	1,735,196	-0.38(-0.90%)
Nov 02, 2010	41.13	42.06	41.09	42.02	1,279,607	+1.20(+2.94%)
Nov 01, 2010	40.84	41.34	40.55	40.82	1,089,663	+0.32(+0.79%)
Oct 29, 2010	40.84	41.15	40.45	40.50	966,166	-0.32(-0.78%)
Oct 28, 2010	40.90	41.19	40.61	40.82	989,572	+0.24(+0.58%)
Oct 27, 2010	40.48	41.29	40.27	40.58	1,345,889	-1.20(-2.87%)
Oct 25, 2010	41.67	42.39	41.55	41.78	1,211,069	+0.36(+0.86%)
Oct 22, 2010	41.76	42.08	41.18	41.43	1,149,213	-0.13(-0.30%)
Oct 21, 2010	42.27	42.47	41.00	41.55	1,847,040	-0.45(-1.07%)
Oct 20, 2010	41.53	42.92	41.14	42.01	2,358,766	+1.41(+3.46%)
Oct 19, 2010	41.30	41.79	40.31	40.60	1,851,590	-1.27(-3.02%)
Oct 18, 2010	40.61	41.91	40.50	41.86	2,073,996	+1.41(+3.49%)
Oct 15, 2010	40.56	40.67	39.77	40.45	1,030,773	+0.18(+0.44%)
Oct 14, 2010	40.70	40.70	39.99	40.27	1,842,330	-0.63(-1.54%)
Oct 13, 2010	40.83	41.29	40.38	40.90	1,306,853	+0.32(+0.78%)
Oct 12, 2010	40.27	40.73	39.99	40.58	2,250,193	+0.28(+0.70%)
Oct 11, 2010	39.59	40.40	39.27	40.30	1,050,883	+0.71(+1.79%)
Oct 08, 2010	39.59	39.67	38.56	39.59	695,781	+1.01(+2.63%)
Oct 07, 2010	38.62	38.87	38.25	38.58	3,742	+0.25(+0.66%)
Oct 06, 2010	38.26	38.50	38.03	38.33	389,085	-0.13(-0.35%)
Oct 05, 2010	37.82	38.65	37.56	38.46	4,203	+1.17(+3.14%)
Oct 04, 2010	38.29	38.58	37.05	37.29	671,616	-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.