Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	34.28	34.76	34.05	34.49	3,226,740	-0.10(-0.30%)
Nov 29, 2010	33.68	34.64	33.38	34.59	3,674,431	+0.67(+1.96%)
Nov 26, 2010	33.97	34.35	33.74	33.92	1,105,763	-0.45(-1.31%)
Nov 24, 2010	34.18	34.37	34.37	34.37	2,139,113	+0.31(+0.91%)
Nov 23, 2010	34.75	34.84	33.89	34.06	3,681,844	-1.08(-3.07%)
Nov 22, 2010	35.71	36.12	34.58	35.14	5,302,275	+0.06(+0.16%)
Nov 19, 2010	34.10	35.11	33.82	35.09	4,640,757	+0.89(+2.60%)
Nov 18, 2010	34.06	34.60	33.56	34.20	2,226,478	+0.24(+0.72%)
Nov 17, 2010	33.62	34.02	33.22	33.95	2,238,633	+0.40(+1.20%)
Nov 16, 2010	33.87	33.98	33.38	33.55	2,361,438	-0.61(-1.78%)
Nov 15, 2010	35.01	35.15	34.14	34.16	3,370,101	-0.84(-2.41%)
Nov 12, 2010	34.77	35.27	34.58	35.00	3,255,433	+0.34(+0.97%)
Nov 11, 2010	34.07	34.78	33.99	34.66	3,136,802	+0.33(+0.95%)
Nov 10, 2010	34.27	34.42	33.79	34.34	3,069,556	+0.08(+0.25%)
Nov 09, 2010	34.55	34.67	34.09	34.25	3,496,398	-0.25(-0.73%)
Nov 08, 2010	34.79	35.23	34.40	34.51	3,978,868	-0.50(-1.42%)
Nov 05, 2010	35.11	35.44	34.56	35.00	3,277,600	-0.01(-0.03%)
Nov 04, 2010	34.85	35.04	34.46	35.01	2,318,251	+0.52(+1.49%)
Nov 03, 2010	34.52	35.11	33.95	34.50	3,630,563	-0.03(-0.08%)
Nov 02, 2010	33.47	34.53	33.47	34.52	4,081,758	+1.38(+4.15%)
Nov 01, 2010	33.09	33.55	32.67	33.15	3,806,054	+0.21(+0.63%)
Oct 29, 2010	33.39	33.83	32.84	32.94	4,008,457	-0.47(-1.40%)
Oct 28, 2010	33.84	34.01	33.11	33.41	2,713,785	-0.17(-0.50%)
Oct 27, 2010	33.58	34.44	33.30	33.58	4,036,793	-0.51(-1.48%)
Oct 25, 2010	34.21	34.42	34.03	34.08	2,516,627	+0.20(+0.58%)
Oct 22, 2010	33.41	34.11	33.33	33.89	2,389,830	+0.48(+1.43%)
Oct 21, 2010	33.12	33.41	32.80	33.41	2,685,618	+0.33(+0.99%)
Oct 20, 2010	32.45	33.35	32.43	33.08	1,979,025	+0.65(+1.99%)
Oct 19, 2010	32.96	33.02	32.26	32.43	3,537,901	-1.02(-3.05%)
Oct 18, 2010	33.56	33.68	33.04	33.46	3,523,273	-0.15(-0.45%)
Oct 15, 2010	33.99	34.06	33.30	33.61	3,886,627	-0.07(-0.22%)
Oct 14, 2010	33.91	34.32	33.38	33.68	3,516,555	-0.22(-0.66%)
Oct 13, 2010	34.06	34.24	33.73	33.91	4,033,067	+0.06(+0.17%)
Oct 12, 2010	33.68	34.01	33.33	33.85	2,978,222	+0.07(+0.22%)
Oct 11, 2010	33.18	33.93	33.18	33.77	1,641,770	+0.59(+1.78%)
Oct 08, 2010	33.18	33.31	32.78	33.18	1,320,163	+0.05(+0.14%)
Oct 07, 2010	32.57	33.33	32.52	33.14	18,198	+0.74(+2.28%)
Oct 06, 2010	33.23	33.76	32.16	32.40	3,637,843	-1.16(-3.46%)
Oct 05, 2010	33.25	33.65	33.01	33.56	1,802	+0.62(+1.88%)
Oct 04, 2010	33.65	33.77	32.74	32.94	2,491,398	-0.82(-2.41%)
Oct 01, 2010	33.76	33.90	33.14	33.76	2,898,014	+0.23(+0.69%)
Sep 30, 2010	33.52	33.72	33.17	33.52	14,171	+0.42(+1.25%)
Sep 29, 2010	33.24	33.42	32.74	33.11	6,571	-0.19(-0.56%)
Sep 28, 2010	33.43	33.50	33.11	33.30	32,176	-0.09(-0.28%)
Sep 27, 2010	33.63	33.76	33.38	33.39	2,145,826	-0.35(-1.03%)
Sep 24, 2010	33.40	33.74	33.32	33.74	2,363,004	+0.82(+2.48%)
Sep 23, 2010	32.92	33.57	32.80	32.92	2,164,463	-0.31(-0.93%)
Sep 22, 2010	33.27	33.45	32.87	33.23	2,437,235	-0.11(-0.34%)
Sep 21, 2010	32.79	33.62	32.60	33.34	3,638	+0.57(+1.74%)
Sep 20, 2010	32.33	32.84	32.26	32.77	1,590,529	+0.48(+1.48%)
Sep 17, 2010	32.29	32.76	32.16	32.29	2,193,364	-0.17(-0.52%)
Sep 15, 2010	32.70	32.79	32.23	32.46	3,096,187	-0.39(-1.20%)
Sep 14, 2010	33.02	33.16	32.71	32.86	11,541	-0.18(-0.54%)
Sep 13, 2010	32.94	33.13	32.59	33.03	3,611,322	+0.58(+1.79%)
Sep 10, 2010	32.30	32.50	32.04	32.45	2,062,374	+0.23(+0.73%)
Sep 09, 2010	31.87	32.46	31.76	32.22	13,933	+0.69(+2.20%)
Sep 08, 2010	31.37	31.59	31.24	31.53	9,942	+0.16(+0.51%)
Sep 07, 2010	31.40	31.61	31.07	31.37	13,447	-0.26(-0.83%)
Sep 03, 2010	31.24	31.78	31.18	31.63	2,129,463	+0.69(+2.24%)
Sep 02, 2010	31.30	31.50	30.67	30.94	36,585	-0.52(-1.64%)

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.