Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	30.74	31.07	30.67	30.85	1,541,972	-0.32(-1.03%)
Nov 29, 2010	31.08	31.26	30.78	31.17	1,243,934	-0.18(-0.57%)
Nov 26, 2010	31.37	31.51	31.30	31.35	368,996	-0.54(-1.69%)
Nov 24, 2010	31.68	31.89	31.89	31.89	912,057	+0.54(+1.72%)
Nov 23, 2010	31.63	31.68	31.28	31.35	1,265,634	-0.98(-3.05%)
Nov 22, 2010	32.26	32.43	31.94	32.33	1,146,010	-0.23(-0.69%)
Nov 19, 2010	32.34	32.57	32.15	32.56	997,891	+0.01(+0.04%)
Nov 18, 2010	32.45	32.57	32.40	32.54	1,079,376	+0.76(+2.39%)
Nov 17, 2010	31.79	31.95	31.70	31.78	793,111	+0.15(+0.48%)
Nov 16, 2010	32.13	32.15	31.49	31.63	1,650,452	-0.97(-2.98%)
Nov 15, 2010	32.60	32.69	32.41	32.60	1,370,288	+0.15(+0.46%)
Nov 12, 2010	32.64	32.82	32.23	32.45	1,080,094	-0.38(-1.15%)
Nov 11, 2010	32.82	32.87	32.67	32.83	1,423,533	-0.28(-0.85%)
Nov 10, 2010	33.10	33.17	32.68	33.11	1,135,473	+0.14(+0.44%)
Nov 09, 2010	33.51	33.57	32.82	32.97	6,462,195	-0.34(-1.03%)
Nov 08, 2010	33.25	33.34	33.10	33.31	1,227,699	-0.15(-0.45%)
Nov 05, 2010	33.50	33.61	33.34	33.46	2,303,476	-0.17(-0.51%)
Nov 04, 2010	33.45	33.63	33.38	33.63	1,491,946	+0.81(+2.46%)
Nov 03, 2010	32.71	32.84	32.32	32.82	2,157,670	+0.18(+0.57%)
Nov 02, 2010	32.62	32.70	32.50	32.64	1,280,697	+0.45(+1.40%)
Nov 01, 2010	32.34	32.41	31.99	32.19	1,160,515	+0.02(+0.06%)
Oct 29, 2010	32.11	32.23	32.06	32.17	1,688,524	-0.02(-0.06%)
Oct 28, 2010	32.19	32.25	32.00	32.19	3,255,902	+0.31(+0.99%)
Oct 27, 2010	31.97	31.97	31.56	31.87	1,535,643	-0.48(-1.48%)
Oct 25, 2010	32.56	32.70	32.35	32.35	1,891,710	+0.11(+0.34%)
Oct 22, 2010	32.32	32.32	32.13	32.24	1,209,882	+0.08(+0.26%)
Oct 21, 2010	32.38	32.55	31.91	32.16	1,755,808	-0.15(-0.47%)
Oct 20, 2010	31.96	32.42	31.91	32.31	1,449,724	+0.57(+1.81%)
Oct 19, 2010	31.94	32.08	31.58	31.74	1,958,425	-0.79(-2.42%)
Oct 18, 2010	32.34	32.63	32.28	32.52	1,036,154	+0.06(+0.19%)
Oct 15, 2010	32.68	32.70	32.26	32.46	2,162,302	-0.08(-0.25%)
Oct 14, 2010	32.62	32.67	32.39	32.54	1,635,634	+0.10(+0.32%)
Oct 13, 2010	32.38	32.58	32.29	32.44	1,505,678	+0.38(+1.17%)
Oct 12, 2010	31.89	32.11	31.65	32.06	1,247,196	-0.05(-0.15%)
Oct 11, 2010	32.18	32.21	32.00	32.11	777,279	-0.04(-0.13%)
Oct 08, 2010	32.15	32.21	31.85	32.15	2,240,819	+0.24(+0.75%)
Oct 07, 2010	32.24	32.24	31.72	31.91	1,190,613	-0.11(-0.34%)
Oct 06, 2010	31.96	32.07	31.89	32.02	2,274,529	+0.18(+0.58%)
Oct 05, 2010	31.50	31.91	31.44	31.84	998,011	+0.79(+2.56%)
Oct 04, 2010	31.22	31.32	30.94	31.04	2,264,797	-0.34(-1.09%)
Oct 01, 2010	31.39	31.45	31.15	31.39	2,069,540	+0.34(+1.08%)
Sep 30, 2010	31.33	31.41	30.83	31.05	2,049,395	-0.06(-0.20%)
Sep 29, 2010	31.14	31.26	31.02	31.11	898,382	-0.03(-0.11%)
Sep 28, 2010	31.02	31.17	30.70	31.15	973,661	+0.23(+0.73%)
Sep 27, 2010	31.06	31.09	30.91	30.92	890,972	-0.14(-0.44%)
Sep 24, 2010	30.85	31.11	30.83	31.06	1,087,732	+0.77(+2.55%)
Sep 23, 2010	30.32	30.59	30.23	30.29	1,355,047	-0.32(-1.05%)
Sep 22, 2010	30.72	30.87	30.52	30.61	821,881	+0.02(+0.07%)
Sep 21, 2010	30.67	30.83	30.37	30.59	1,099,601	-0.02(-0.07%)
Sep 20, 2010	30.28	30.69	30.24	30.61	927,950	+0.52(+1.73%)
Sep 17, 2010	30.09	30.32	30.03	30.09	1,508,623	-0.29(-0.95%)
Sep 15, 2010	30.20	30.41	30.08	30.37	1,189,044	+0.03(+0.09%)
Sep 14, 2010	30.17	30.48	30.06	30.35	2,949,892	+0.12(+0.38%)
Sep 13, 2010	30.21	30.26	30.09	30.23	983,204	+0.57(+1.91%)
Sep 10, 2010	29.62	29.73	29.59	29.66	532,289	+0.10(+0.35%)
Sep 09, 2010	29.75	29.79	29.48	29.56	550,994	+0.23(+0.79%)
Sep 08, 2010	29.29	29.55	29.29	29.33	766,349	+0.20(+0.68%)
Sep 07, 2010	29.37	29.37	29.10	29.13	1,104,197	-0.37(-1.25%)
Sep 03, 2010	29.47	29.59	29.33	29.50	753,444	+0.27(+0.91%)
Sep 02, 2010	28.99	29.23	28.92	29.23	2,097,794	+0.24(+0.83%)

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.