Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	33.49	34.18	33.41	34.13	4,500,734	+0.26(+0.76%)
Nov 29, 2010	34.05	34.12	33.36	33.88	3,702,471	-0.47(-1.36%)
Nov 26, 2010	33.98	34.60	33.78	34.34	1,612,047	+0.05(+0.15%)
Nov 24, 2010	33.77	34.29	34.29	34.29	3,933,578	+0.97(+2.90%)
Nov 23, 2010	33.79	33.99	33.15	33.32	5,472,917	-0.78(-2.28%)
Nov 22, 2010	34.89	34.98	33.81	34.10	4,755,845	-0.91(-2.59%)
Nov 19, 2010	34.88	35.09	34.65	35.01	3,808,264	+0.09(+0.24%)
Nov 18, 2010	34.82	35.38	34.67	34.92	4,557,914	+0.42(+1.22%)
Nov 17, 2010	33.91	34.58	33.43	34.50	5,064,109	+0.54(+1.59%)
Nov 16, 2010	34.19	34.58	33.83	33.96	4,105,405	-0.34(-1.00%)
Nov 15, 2010	34.34	34.72	34.30	34.31	3,460,265	+0.04(+0.11%)
Nov 12, 2010	34.54	34.67	34.05	34.27	3,347,231	-0.47(-1.35%)
Nov 11, 2010	34.79	35.19	34.45	34.74	3,499,485	-0.18(-0.52%)
Nov 10, 2010	34.78	34.96	34.21	34.92	3,018,179	+0.18(+0.51%)
Nov 09, 2010	35.13	35.19	34.52	34.74	3,949,015	-0.31(-0.89%)
Nov 08, 2010	34.80	35.12	34.68	35.05	3,597,691	+0.09(+0.27%)
Nov 05, 2010	35.09	35.49	34.68	34.96	4,286,557	-0.25(-0.70%)
Nov 04, 2010	34.60	35.20	34.38	35.20	5,319,228	+0.89(+2.60%)
Nov 03, 2010	34.29	34.53	33.77	34.31	2,399,034	+0.08(+0.22%)
Nov 02, 2010	34.08	34.45	34.08	34.24	3,396,663	+0.23(+0.68%)
Nov 01, 2010	34.47	34.49	33.71	34.01	4,002,059	-0.31(-0.91%)
Oct 29, 2010	34.11	34.62	33.95	34.32	6,364,254	+0.03(+0.09%)
Oct 28, 2010	33.68	34.31	33.32	34.29	7,883,615	+0.82(+2.46%)
Oct 27, 2010	33.05	33.54	32.95	33.47	8,093,809	-0.06(-0.19%)
Oct 25, 2010	33.81	33.86	33.26	33.53	5,178,198	-0.08(-0.25%)
Oct 22, 2010	33.40	33.73	33.24	33.61	3,087,090	+0.17(+0.51%)
Oct 21, 2010	33.59	33.91	33.15	33.44	5,271,855	+0.17(+0.52%)
Oct 20, 2010	33.12	33.77	32.96	33.27	7,496,346	+0.00(+0.00%)
Oct 19, 2010	32.93	33.44	32.65	33.27	7,898,123	-0.01(-0.04%)
Oct 18, 2010	32.10	33.52	32.00	33.28	9,173,093	+1.58(+4.99%)
Oct 15, 2010	31.50	31.93	31.14	31.70	5,411,601	+0.31(+0.97%)
Oct 14, 2010	31.20	31.46	30.92	31.39	4,378,070	+0.14(+0.44%)
Oct 13, 2010	31.41	31.54	30.79	31.25	6,446,061	-0.05(-0.15%)
Oct 12, 2010	30.75	31.38	30.29	31.30	9,402,732	+0.54(+1.77%)
Oct 11, 2010	31.09	31.09	30.65	30.76	3,563,138	-0.33(-1.07%)
Oct 08, 2010	31.23	31.23	30.87	31.09	3,791,773	-0.18(-0.56%)
Oct 07, 2010	31.75	31.98	31.19	31.26	3,326,173	-0.40(-1.26%)
Oct 06, 2010	31.84	32.10	31.44	31.66	3,277,155	-0.05(-0.15%)
Oct 05, 2010	31.09	31.96	30.60	31.71	5,950,365	+0.92(+2.97%)
Oct 04, 2010	30.76	31.20	30.57	30.79	3,511,984	-0.01(-0.04%)
Oct 01, 2010	30.92	31.04	30.40	30.81	3,576,827	-0.05(-0.17%)
Sep 30, 2010	30.95	31.30	30.83	30.86	5,627,922	+0.11(+0.35%)
Sep 29, 2010	31.24	31.40	30.71	30.75	5,659,175	-0.59(-1.88%)
Sep 28, 2010	31.74	31.74	31.16	31.34	4,838,251	-0.19(-0.62%)
Sep 27, 2010	31.85	31.96	31.49	31.54	4,393,743	-0.41(-1.29%)
Sep 24, 2010	31.31	32.11	31.22	31.95	5,300,584	+1.02(+3.30%)
Sep 23, 2010	31.38	31.43	30.88	30.93	4,195,188	-0.63(-2.00%)
Sep 22, 2010	31.85	32.13	31.55	31.56	3,497,966	-0.31(-0.97%)
Sep 21, 2010	32.29	32.31	31.55	31.87	4,122,251	-0.35(-1.10%)
Sep 20, 2010	31.32	32.58	31.22	32.22	7,313,092	+0.95(+3.05%)
Sep 17, 2010	31.90	32.05	31.08	31.26	8,073,047	-0.90(-2.81%)
Sep 15, 2010	31.70	32.24	31.52	32.17	3,131,610	+0.26(+0.81%)
Sep 14, 2010	31.88	32.10	31.79	31.91	2,314,636	-0.20(-0.63%)
Sep 13, 2010	31.82	32.23	31.65	32.11	4,758,756	+0.73(+2.31%)
Sep 10, 2010	31.05	31.47	31.03	31.39	3,049,094	+0.30(+0.97%)
Sep 09, 2010	31.37	31.44	30.77	31.08	3,182,604	+0.20(+0.63%)
Sep 08, 2010	30.58	31.20	30.58	30.89	3,820,088	+0.29(+0.96%)
Sep 07, 2010	31.25	31.42	30.53	30.59	3,922,223	-0.79(-2.52%)
Sep 03, 2010	31.48	31.73	31.12	31.38	4,721,822	+0.31(+1.01%)
Sep 02, 2010	30.39	31.16	30.23	31.07	5,347,085	+0.73(+2.41%)

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.