Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	33.24	33.63	33.17	33.36	105,838,504	-0.28(-0.82%)
Nov 29, 2010	33.49	33.69	33.16	33.63	107,966,808	+0.26(+0.78%)
Nov 26, 2010	33.53	33.71	33.37	33.37	81,063,608	-0.85(-2.47%)
Nov 24, 2010	33.99	34.22	34.22	34.22	84,957,440	+0.77(+2.31%)
Nov 23, 2010	33.63	33.70	33.37	33.45	116,478,504	-1.09(-3.17%)
Nov 22, 2010	34.47	34.70	34.14	34.54	62,817,460	-0.10(-0.30%)
Nov 19, 2010	34.46	34.68	34.25	34.65	64,670,276	+0.02(+0.06%)
Nov 18, 2010	34.47	34.69	34.45	34.62	104,693,608	+0.80(+2.38%)
Nov 17, 2010	33.76	34.00	33.69	33.82	107,865,688	+0.17(+0.51%)
Nov 16, 2010	34.20	34.24	33.54	33.65	183,358,016	-1.09(-3.14%)
Nov 15, 2010	34.74	34.92	34.54	34.74	65,220,800	+0.16(+0.47%)
Nov 12, 2010	34.93	35.11	34.43	34.57	119,221,088	-0.86(-2.42%)
Nov 11, 2010	35.43	35.46	35.24	35.43	64,985,772	+0.06(+0.17%)
Nov 10, 2010	35.71	35.84	35.29	35.37	89,006,936	-0.15(-0.42%)
Nov 09, 2010	36.15	36.22	35.40	35.52	74,303,272	-0.36(-1.02%)
Nov 08, 2010	35.84	36.00	35.75	35.88	49,811,100	-0.24(-0.66%)
Nov 05, 2010	36.00	36.20	35.97	36.12	72,196,368	-0.07(-0.19%)
Nov 04, 2010	35.92	36.19	35.88	36.19	112,181,528	+0.80(+2.27%)
Nov 03, 2010	35.25	35.41	34.82	35.38	126,355,208	+0.30(+0.85%)
Nov 02, 2010	35.05	35.20	34.97	35.09	64,887,992	+0.35(+1.01%)
Nov 01, 2010	34.71	34.92	34.55	34.74	63,585,388	+0.38(+1.11%)
Oct 29, 2010	34.20	34.36	34.14	34.36	51,088,536	+0.10(+0.28%)
Oct 28, 2010	34.36	34.39	34.08	34.26	61,652,340	+0.22(+0.63%)
Oct 27, 2010	34.14	34.14	33.72	34.04	94,554,312	-0.62(-1.78%)
Oct 25, 2010	34.71	34.93	34.64	34.66	72,423,464	+0.37(+1.09%)
Oct 22, 2010	34.39	34.42	34.18	34.29	57,513,144	+0.06(+0.17%)
Oct 21, 2010	34.45	34.64	33.89	34.23	114,599,424	-0.02(-0.07%)
Oct 20, 2010	34.00	34.48	33.97	34.25	83,613,848	+0.54(+1.59%)
Oct 19, 2010	34.03	34.14	33.58	33.72	120,953,000	-1.10(-3.17%)
Oct 18, 2010	34.54	34.86	34.48	34.82	69,667,824	+0.01(+0.04%)
Oct 15, 2010	35.03	35.03	34.55	34.80	112,727,320	-0.04(-0.12%)
Oct 14, 2010	34.88	35.00	34.67	34.84	68,132,328	-0.07(-0.20%)
Oct 13, 2010	34.67	35.02	34.66	34.92	92,880,048	+0.64(+1.87%)
Oct 12, 2010	34.11	34.35	33.92	34.27	85,402,760	-0.14(-0.41%)
Oct 11, 2010	34.38	34.48	34.29	34.42	43,512,280	-0.02(-0.06%)
Oct 08, 2010	34.44	34.49	33.93	34.44	72,493,440	+0.41(+1.20%)
Oct 07, 2010	34.41	34.42	33.86	34.03	6,177	-0.31(-0.89%)
Oct 06, 2010	34.34	34.44	34.27	34.33	67,576,256	-0.01(-0.04%)
Oct 05, 2010	33.99	34.42	33.95	34.35	2,542	+0.61(+1.81%)
Oct 04, 2010	33.82	33.90	33.58	33.74	66,922,716	-0.10(-0.31%)
Oct 01, 2010	33.84	33.89	33.60	33.84	93,551,464	+0.49(+1.47%)
Sep 30, 2010	33.40	33.51	33.11	33.35	81,212,968	+0.19(+0.58%)
Sep 29, 2010	33.07	33.31	33.02	33.16	78,275,952	+0.11(+0.34%)
Sep 28, 2010	32.85	33.10	32.58	33.05	805	+0.24(+0.73%)
Sep 27, 2010	32.84	32.94	32.75	32.81	54,124,840	-0.06(-0.19%)
Sep 24, 2010	32.67	32.89	32.67	32.87	77,764,864	+0.60(+1.85%)
Sep 23, 2010	32.28	32.61	32.19	32.27	134	-0.21(-0.64%)
Sep 22, 2010	32.52	32.71	32.39	32.48	61,195,716	+0.02(+0.07%)
Sep 21, 2010	32.57	32.64	32.26	32.46	536	-0.10(-0.30%)
Sep 20, 2010	32.28	32.59	32.17	32.55	72,307,656	+0.51(+1.58%)
Sep 17, 2010	32.05	32.26	32.00	32.05	53,854,460	-0.22(-0.67%)
Sep 15, 2010	32.10	32.29	32.01	32.26	55,182,392	+0.04(+0.14%)
Sep 14, 2010	32.14	32.43	32.02	32.22	520	-0.01(-0.05%)
Sep 13, 2010	32.08	32.27	32.05	32.23	84,985,824	+0.75(+2.39%)
Sep 10, 2010	31.38	31.54	31.34	31.48	44,617,148	+0.11(+0.35%)
Sep 09, 2010	31.52	31.54	31.21	31.37	134	+0.18(+0.58%)
Sep 08, 2010	31.09	31.32	31.03	31.19	54,518,308	+0.33(+1.08%)
Sep 07, 2010	31.12	31.14	30.84	30.86	60,689,888	-0.45(-1.45%)
Sep 03, 2010	31.32	31.41	31.15	31.31	65,397,556	+0.36(+1.18%)
Sep 02, 2010	30.83	31.00	30.73	30.94	671	+0.05(+0.17%)

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.