Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	34.65	35.34	34.47	35.09	9,059,028	-0.38(-1.07%)
Nov 29, 2010	35.43	35.67	34.97	35.47	8,516,537	-0.02(-0.06%)
Nov 26, 2010	35.54	35.89	35.39	35.49	3,125,928	-0.51(-1.42%)
Nov 24, 2010	34.60	36.00	36.00	36.00	10,184,872	+1.65(+4.80%)
Nov 23, 2010	33.70	34.51	33.58	34.35	9,787,953	+0.37(+1.09%)
Nov 22, 2010	33.20	33.99	33.19	33.98	5,586,723	+0.55(+1.64%)
Nov 19, 2010	32.97	33.49	32.74	33.43	4,651,847	+0.49(+1.50%)
Nov 18, 2010	32.78	33.18	32.46	32.94	6,946,924	+0.45(+1.39%)
Nov 17, 2010	32.13	32.81	32.13	32.49	4,757,144	+0.31(+0.96%)
Nov 16, 2010	32.13	32.51	31.91	32.18	9,641,151	-0.10(-0.31%)
Nov 15, 2010	32.94	33.00	32.27	32.28	7,317,081	-0.22(-0.68%)
Nov 12, 2010	32.76	33.42	32.43	32.50	11,221,903	-0.40(-1.20%)
Nov 11, 2010	32.00	33.04	31.50	32.90	13,722,993	-0.93(-2.76%)
Nov 10, 2010	33.49	33.88	33.18	33.83	6,101,078	+0.33(+0.99%)
Nov 09, 2010	33.98	33.98	33.32	33.50	8,797,036	-0.31(-0.92%)
Nov 08, 2010	33.14	33.94	33.09	33.81	10,900,488	+0.56(+1.68%)
Nov 05, 2010	32.95	33.25	32.73	33.25	5,931,423	+0.21(+0.64%)
Nov 04, 2010	32.00	33.21	31.94	33.04	12,587,181	+1.14(+3.57%)
Nov 03, 2010	31.34	31.90	31.29	31.90	7,590,037	+0.30(+0.95%)
Nov 02, 2010	31.56	31.79	31.35	31.60	5,945,864	+0.39(+1.25%)
Nov 01, 2010	31.21	31.50	30.92	31.21	6,581,446	-0.03(-0.10%)
Oct 29, 2010	30.91	31.45	30.66	31.24	7,361,203	+0.49(+1.59%)
Oct 28, 2010	30.60	30.91	30.28	30.75	10,208,175	-0.29(-0.93%)
Oct 27, 2010	30.14	31.20	30.06	31.04	11,847,744	+0.80(+2.65%)
Oct 25, 2010	29.52	30.46	29.52	30.24	9,294,993	+0.78(+2.65%)
Oct 22, 2010	29.25	29.66	28.99	29.46	6,091,258	+0.32(+1.10%)
Oct 21, 2010	28.74	29.21	28.58	29.14	11,001,628	+0.19(+0.66%)
Oct 20, 2010	29.59	29.70	28.50	28.95	23,516,532	-0.55(-1.86%)
Oct 19, 2010	29.46	29.95	28.71	29.50	14,566,741	-0.14(-0.46%)
Oct 18, 2010	29.26	29.86	29.04	29.64	9,118,526	-0.18(-0.61%)
Oct 15, 2010	29.81	29.88	29.34	29.82	8,110,243	+0.31(+1.04%)
Oct 14, 2010	29.73	29.90	29.40	29.51	6,423,769	-0.15(-0.51%)
Oct 13, 2010	29.93	30.00	29.31	29.66	12,162,805	-0.43(-1.43%)
Oct 12, 2010	29.45	30.21	29.25	30.09	9,780,457	+0.59(+2.00%)
Oct 11, 2010	29.38	29.87	29.15	29.50	8,304,764	+0.16(+0.55%)
Oct 08, 2010	29.59	29.59	28.81	29.34	11,117,204	-0.17(-0.58%)
Oct 07, 2010	29.52	29.60	29.03	29.51	8,289,176	+0.21(+0.72%)
Oct 06, 2010	29.60	29.87	29.03	29.30	11,989,628	-0.68(-2.25%)
Oct 05, 2010	29.62	30.17	29.50	29.98	12,396,243	+0.21(+0.72%)
Oct 04, 2010	29.85	29.97	29.16	29.76	11,726,204	-0.33(-1.10%)
Oct 01, 2010	30.16	30.63	29.65	30.09	12,121,125	-0.07(-0.23%)
Sep 30, 2010	30.81	30.95	29.99	30.16	16,139,982	-0.46(-1.50%)
Sep 29, 2010	30.20	30.97	30.17	30.62	24,968,288	+0.27(+0.87%)
Sep 28, 2010	29.15	30.40	29.01	30.36	19,658,036	+1.30(+4.46%)
Sep 27, 2010	28.97	29.28	28.67	29.06	7,453,474	-0.05(-0.17%)
Sep 24, 2010	27.92	29.26	27.84	29.11	14,362,564	+1.62(+5.89%)
Sep 23, 2010	27.13	27.77	26.85	27.49	8,648,467	+0.24(+0.88%)
Sep 22, 2010	27.80	27.99	26.98	27.25	14,299,628	-1.15(-4.05%)
Sep 21, 2010	28.80	28.83	28.27	28.40	7,290,911	-0.40(-1.39%)
Sep 20, 2010	28.71	28.87	28.26	28.80	9,872,963	+0.10(+0.35%)
Sep 17, 2010	28.16	28.77	28.04	28.70	12,900,283	+0.86(+3.09%)
Sep 15, 2010	27.53	27.87	27.16	27.84	8,890,384	+0.17(+0.61%)
Sep 14, 2010	26.66	27.78	26.40	27.67	10,914,274	+1.00(+3.75%)
Sep 13, 2010	26.49	26.88	26.47	26.67	6,858,484	+0.46(+1.76%)
Sep 10, 2010	26.16	26.55	25.76	26.21	11,247,020	-0.09(-0.34%)
Sep 09, 2010	27.46	27.46	26.10	26.30	10,436,603	-0.76(-2.81%)
Sep 08, 2010	26.99	27.43	26.00	27.06	20,683,820	+0.46(+1.73%)
Sep 07, 2010	26.80	26.93	26.42	26.60	7,035,317	-0.23(-0.86%)
Sep 03, 2010	26.48	26.94	26.21	26.83	7,026,456	+0.47(+1.78%)
Sep 02, 2010	25.81	26.48	25.67	26.36	7,266,743	+0.76(+2.96%)

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.