Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	32.30	32.96	32.22	32.91	4,667,342	+0.25(+0.76%)
Nov 29, 2010	32.84	32.90	32.17	32.67	3,839,529	-0.45(-1.36%)
Nov 26, 2010	32.77	33.36	32.58	33.11	1,671,721	+0.05(+0.15%)
Nov 24, 2010	32.57	33.06	33.06	33.06	4,079,191	+0.93(+2.90%)
Nov 23, 2010	32.58	32.78	31.97	32.13	5,675,513	-0.75(-2.28%)
Nov 22, 2010	33.65	33.73	32.61	32.88	4,931,896	-0.88(-2.59%)
Nov 19, 2010	33.63	33.84	33.41	33.76	3,949,238	+0.08(+0.24%)
Nov 18, 2010	33.58	34.12	33.44	33.68	4,726,639	+0.41(+1.22%)
Nov 17, 2010	32.70	33.35	32.23	33.27	5,251,572	+0.52(+1.59%)
Nov 16, 2010	32.97	33.35	32.62	32.75	4,257,378	-0.33(-1.00%)
Nov 15, 2010	33.12	33.48	33.08	33.08	3,588,357	+0.04(+0.11%)
Nov 12, 2010	33.30	33.43	32.83	33.05	3,471,138	-0.45(-1.35%)
Nov 11, 2010	33.55	33.93	33.22	33.50	3,629,029	-0.17(-0.52%)
Nov 10, 2010	33.54	33.71	32.98	33.67	3,129,906	+0.17(+0.51%)
Nov 09, 2010	33.88	33.93	33.29	33.50	4,095,199	-0.30(-0.89%)
Nov 08, 2010	33.56	33.86	33.44	33.80	3,730,870	+0.09(+0.27%)
Nov 05, 2010	33.84	34.22	33.45	33.71	4,445,237	-0.24(-0.70%)
Nov 04, 2010	33.36	33.95	33.16	33.95	5,516,134	+0.86(+2.60%)
Nov 03, 2010	33.06	33.30	32.56	33.09	2,487,842	+0.07(+0.22%)
Nov 02, 2010	32.86	33.22	32.86	33.01	3,522,400	+0.22(+0.68%)
Nov 01, 2010	33.24	33.25	32.51	32.79	4,150,207	-0.30(-0.91%)
Oct 29, 2010	32.89	33.38	32.73	33.09	6,599,846	+0.03(+0.09%)
Oct 28, 2010	32.48	33.09	32.13	33.07	8,175,450	+0.79(+2.46%)
Oct 27, 2010	31.87	32.34	31.78	32.27	8,393,425	-0.06(-0.19%)
Oct 25, 2010	32.61	32.65	32.08	32.33	5,369,884	-0.08(-0.25%)
Oct 22, 2010	32.21	32.53	32.05	32.41	3,201,368	+0.16(+0.51%)
Oct 21, 2010	32.39	32.70	31.96	32.25	5,467,008	+0.17(+0.52%)
Oct 20, 2010	31.94	32.56	31.78	32.08	7,773,845	+0.00(+0.00%)
Oct 19, 2010	31.76	32.25	31.49	32.08	8,190,495	-0.01(-0.04%)
Oct 18, 2010	30.95	32.32	30.86	32.09	9,512,662	+1.53(+4.99%)
Oct 15, 2010	30.37	30.79	30.03	30.56	5,611,928	+0.29(+0.97%)
Oct 14, 2010	30.08	30.34	29.82	30.27	4,540,137	+0.13(+0.44%)
Oct 13, 2010	30.29	30.42	29.69	30.14	6,684,681	-0.05(-0.15%)
Oct 12, 2010	29.65	30.26	29.21	30.18	9,750,801	+0.53(+1.77%)
Oct 11, 2010	29.98	29.98	29.56	29.66	3,695,038	-0.32(-1.07%)
Oct 08, 2010	30.11	30.11	29.76	29.98	3,932,136	-0.17(-0.56%)
Oct 07, 2010	30.61	30.84	30.08	30.15	3,449,301	-0.38(-1.26%)
Oct 06, 2010	30.70	30.95	30.32	30.53	3,398,468	-0.04(-0.15%)
Oct 05, 2010	29.98	30.82	29.50	30.58	6,170,636	+0.88(+2.97%)
Oct 04, 2010	29.66	30.09	29.48	29.70	3,641,991	-0.01(-0.04%)
Oct 01, 2010	29.82	29.93	29.31	29.71	3,709,234	-0.05(-0.17%)
Sep 30, 2010	29.85	30.19	29.73	29.76	5,836,256	+0.10(+0.35%)
Sep 29, 2010	30.12	30.28	29.62	29.66	5,868,666	-0.57(-1.88%)
Sep 28, 2010	30.61	30.61	30.04	30.22	5,017,353	-0.19(-0.62%)
Sep 27, 2010	30.71	30.82	30.37	30.41	4,556,390	-0.40(-1.29%)
Sep 24, 2010	30.19	30.96	30.11	30.81	5,496,801	+0.98(+3.30%)
Sep 23, 2010	30.26	30.31	29.78	29.82	4,350,485	-0.61(-2.00%)
Sep 22, 2010	30.71	30.98	30.43	30.43	3,627,453	-0.30(-0.97%)
Sep 21, 2010	31.13	31.16	30.42	30.73	4,274,848	-0.34(-1.10%)
Sep 20, 2010	30.20	31.42	30.10	31.07	7,583,807	+0.92(+3.05%)
Sep 17, 2010	30.76	30.91	29.97	30.15	8,371,894	-0.87(-2.81%)
Sep 15, 2010	30.56	31.09	30.40	31.02	3,247,536	+0.25(+0.81%)
Sep 14, 2010	30.75	30.95	30.65	30.77	2,400,319	-0.20(-0.63%)
Sep 13, 2010	30.68	31.08	30.52	30.97	4,934,916	+0.70(+2.31%)
Sep 10, 2010	29.94	30.34	29.93	30.27	3,161,965	+0.29(+0.97%)
Sep 09, 2010	30.25	30.31	29.67	29.98	3,300,417	+0.19(+0.63%)
Sep 08, 2010	29.48	30.08	29.48	29.79	3,961,500	+0.39(+1.33%)
Sep 07, 2010	30.03	30.19	29.34	29.40	4,081,960	-0.76(-2.52%)
Sep 03, 2010	30.24	30.48	29.90	30.16	4,914,124	+0.30(+1.01%)
Sep 02, 2010	29.20	29.94	29.04	29.85	5,564,852	+0.70(+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.