Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	31.82	32.13	31.62	32.01	4,067,947	+0.01(+0.03%)
Nov 29, 2010	32.09	32.17	31.66	32.00	3,353,248	-0.38(-1.17%)
Nov 26, 2010	32.18	32.63	32.17	32.38	1,086,996	-0.05(-0.16%)
Nov 24, 2010	32.30	32.43	32.43	32.43	3,110,252	+0.32(+0.99%)
Nov 23, 2010	32.14	32.26	31.96	32.11	3,378,078	-0.31(-0.94%)
Nov 22, 2010	31.91	32.43	31.80	32.42	6,397,100	+0.38(+1.18%)
Nov 19, 2010	31.57	32.16	31.47	32.04	8,271,925	+0.38(+1.19%)
Nov 18, 2010	31.40	31.94	31.09	31.66	8,458,634	+0.91(+2.96%)
Nov 17, 2010	29.92	30.78	29.86	30.75	2,775,902	+0.58(+1.92%)
Nov 16, 2010	30.66	30.69	30.04	30.18	2,865,099	-0.74(-2.39%)
Nov 15, 2010	30.56	31.08	30.32	30.92	3,497,574	+0.40(+1.31%)
Nov 12, 2010	30.27	30.57	30.06	30.52	3,024,415	-0.04(-0.14%)
Nov 11, 2010	29.80	30.56	29.66	30.56	3,090,542	+0.59(+1.97%)
Nov 10, 2010	30.12	30.12	29.79	29.97	3,669,159	-0.23(-0.75%)
Nov 09, 2010	30.53	30.53	29.97	30.19	3,415,678	-0.34(-1.13%)
Nov 08, 2010	30.91	31.00	30.32	30.54	2,573,576	-0.14(-0.46%)
Nov 05, 2010	30.61	30.80	30.51	30.68	2,259,364	+0.01(+0.04%)
Nov 04, 2010	30.52	31.09	30.48	30.67	4,191,123	+0.48(+1.61%)
Nov 03, 2010	29.99	30.32	29.79	30.18	3,088,223	+0.19(+0.62%)
Nov 02, 2010	29.83	30.07	29.52	29.99	3,349,184	+0.29(+0.99%)
Nov 01, 2010	29.92	30.18	29.38	29.70	5,365,676	-0.56(-1.84%)
Oct 29, 2010	29.44	31.59	29.44	30.26	14,167,965	+2.87(+10.50%)
Oct 28, 2010	27.57	27.86	27.06	27.38	3,441,470	-0.15(-0.56%)
Oct 27, 2010	27.34	27.75	27.17	27.54	2,746,279	-0.31(-1.10%)
Oct 25, 2010	28.38	28.48	27.84	27.84	2,738,385	-0.33(-1.16%)
Oct 22, 2010	28.18	28.34	28.05	28.17	2,276,375	+0.06(+0.23%)
Oct 21, 2010	28.34	28.79	28.07	28.11	4,239,310	-0.06(-0.20%)
Oct 20, 2010	27.79	28.27	27.72	28.16	2,676,263	+0.31(+1.11%)
Oct 19, 2010	28.17	28.48	27.80	27.85	3,359,905	-0.65(-2.28%)
Oct 18, 2010	28.64	28.84	28.36	28.50	2,319,945	-0.08(-0.28%)
Oct 15, 2010	28.51	28.77	28.48	28.58	2,760,321	+0.31(+1.10%)
Oct 14, 2010	28.31	28.44	27.88	28.27	2,453,535	-0.01(-0.04%)
Oct 13, 2010	28.62	28.62	28.13	28.28	4,229,464	-0.20(-0.70%)
Oct 12, 2010	27.83	28.85	27.83	28.48	5,305,380	+0.68(+2.45%)
Oct 11, 2010	27.90	28.00	27.74	27.80	1,674,481	-0.11(-0.40%)
Oct 08, 2010	27.91	28.04	26.78	27.91	4,230,842	+1.13(+4.22%)
Oct 07, 2010	26.71	27.06	26.65	26.78	17,650	+0.19(+0.72%)
Oct 06, 2010	26.98	27.11	26.59	26.59	3,462,265	-0.52(-1.91%)
Oct 05, 2010	26.98	27.14	26.75	27.11	18,829	+0.36(+1.33%)
Oct 04, 2010	26.71	27.07	26.55	26.75	1,620,640	-0.15(-0.57%)
Oct 01, 2010	26.91	27.23	26.63	26.91	2,831,374	+0.02(+0.09%)
Sep 30, 2010	26.88	27.39	26.61	26.88	3,293	-0.38(-1.40%)
Sep 29, 2010	26.65	27.50	26.58	27.26	19,029	+0.57(+2.12%)
Sep 28, 2010	26.18	26.74	25.90	26.70	36,578	+0.64(+2.45%)
Sep 27, 2010	26.22	26.30	26.01	26.06	1,662,031	-0.05(-0.18%)
Sep 24, 2010	25.85	26.38	25.79	26.11	2,783,074	+0.58(+2.28%)
Sep 23, 2010	25.49	25.74	25.36	25.53	19,560	-0.14(-0.53%)
Sep 22, 2010	25.64	25.78	25.42	25.66	2,972,168	+0.02(+0.07%)
Sep 21, 2010	25.67	25.87	25.58	25.64	950	-0.01(-0.05%)
Sep 20, 2010	25.06	25.68	25.06	25.66	3,056,852	+0.63(+2.51%)
Sep 17, 2010	25.03	25.33	24.95	25.03	4,180,143	-0.19(-0.74%)
Sep 15, 2010	25.14	25.32	24.89	25.21	12,711	+0.14(+0.58%)
Sep 14, 2010	24.91	25.33	24.82	25.07	2,462	+0.06(+0.22%)
Sep 13, 2010	25.22	25.27	24.90	25.02	3,135,203	+0.09(+0.34%)
Sep 10, 2010	24.88	25.05	24.81	24.93	2,193,804	+0.12(+0.50%)
Sep 09, 2010	25.02	25.13	24.70	24.81	3,217	-0.00(-0.02%)
Sep 08, 2010	24.54	24.93	24.49	24.81	14,223	+0.33(+1.35%)
Sep 07, 2010	24.99	24.99	24.40	24.48	10,060	-0.65(-2.60%)
Sep 03, 2010	24.98	25.42	24.86	25.13	3,676,841	+0.32(+1.30%)
Sep 02, 2010	24.65	24.84	24.52	24.81	3,455	+0.12(+0.48%)

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.