Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	31.83	32.13	31.62	32.02	4,067,168	+0.01(+0.03%)
Nov 29, 2010	32.09	32.17	31.67	32.01	3,352,607	-0.38(-1.17%)
Nov 26, 2010	32.18	32.63	32.17	32.39	1,086,788	-0.05(-0.16%)
Nov 24, 2010	32.30	32.44	32.44	32.44	3,109,657	+0.32(+0.99%)
Nov 23, 2010	32.15	32.26	31.96	32.12	3,377,432	-0.31(-0.94%)
Nov 22, 2010	31.91	32.44	31.81	32.43	6,395,877	+0.38(+1.18%)
Nov 19, 2010	31.57	32.16	31.47	32.05	8,270,342	+0.38(+1.20%)
Nov 18, 2010	31.41	31.95	31.09	31.67	8,457,016	+0.91(+2.96%)
Nov 17, 2010	29.92	30.78	29.86	30.76	2,775,371	+0.58(+1.92%)
Nov 16, 2010	30.66	30.70	30.04	30.18	2,864,551	-0.74(-2.39%)
Nov 15, 2010	30.56	31.09	30.33	30.92	3,496,905	+0.40(+1.31%)
Nov 12, 2010	30.28	30.58	30.06	30.52	3,023,837	-0.04(-0.14%)
Nov 11, 2010	29.81	30.56	29.67	30.56	3,089,951	+0.59(+1.97%)
Nov 10, 2010	30.12	30.13	29.80	29.97	3,668,457	-0.23(-0.75%)
Nov 09, 2010	30.53	30.53	29.98	30.20	3,415,025	-0.34(-1.13%)
Nov 08, 2010	30.91	31.00	30.33	30.54	2,573,084	-0.14(-0.46%)
Nov 05, 2010	30.62	30.80	30.51	30.68	2,258,932	+0.01(+0.04%)
Nov 04, 2010	30.53	31.10	30.48	30.67	4,190,322	+0.48(+1.61%)
Nov 03, 2010	29.99	30.33	29.80	30.19	3,087,632	+0.19(+0.62%)
Nov 02, 2010	29.83	30.08	29.52	30.00	3,348,543	+0.29(+0.99%)
Nov 01, 2010	29.92	30.18	29.39	29.71	5,364,650	-0.56(-1.84%)
Oct 29, 2010	29.45	31.60	29.45	30.26	14,165,255	+2.87(+10.49%)
Oct 28, 2010	27.58	27.86	27.07	27.39	3,440,811	-0.15(-0.56%)
Oct 27, 2010	27.34	27.76	27.18	27.54	2,745,753	-0.31(-1.10%)
Oct 25, 2010	28.38	28.48	27.84	27.85	2,737,861	-0.33(-1.16%)
Oct 22, 2010	28.18	28.35	28.06	28.17	2,275,940	+0.06(+0.23%)
Oct 21, 2010	28.34	28.80	28.07	28.11	4,238,499	-0.06(-0.20%)
Oct 20, 2010	27.80	28.27	27.73	28.17	2,675,751	+0.31(+1.11%)
Oct 19, 2010	28.17	28.48	27.81	27.86	3,359,263	-0.65(-2.28%)
Oct 18, 2010	28.65	28.84	28.36	28.51	2,319,501	-0.08(-0.28%)
Oct 15, 2010	28.51	28.77	28.49	28.59	2,759,793	+0.31(+1.10%)
Oct 14, 2010	28.31	28.44	27.89	28.28	2,453,065	-0.01(-0.04%)
Oct 13, 2010	28.63	28.63	28.13	28.29	4,228,655	-0.20(-0.70%)
Oct 12, 2010	27.83	28.85	27.83	28.49	5,304,365	+0.68(+2.45%)
Oct 11, 2010	27.90	28.00	27.75	27.81	1,674,161	-0.11(-0.40%)
Oct 08, 2010	27.92	28.05	26.79	27.92	4,230,033	+1.13(+4.22%)
Oct 07, 2010	26.72	27.07	26.65	26.79	17,647	+0.19(+0.72%)
Oct 06, 2010	26.98	27.11	26.60	26.60	3,461,603	-0.52(-1.91%)
Oct 05, 2010	26.99	27.15	26.76	27.12	18,825	+0.36(+1.33%)
Oct 04, 2010	26.72	27.07	26.56	26.76	1,620,330	-0.15(-0.57%)
Oct 01, 2010	26.91	27.24	26.63	26.91	2,830,832	+0.02(+0.09%)
Sep 30, 2010	26.89	27.40	26.61	26.89	3,292	-0.38(-1.40%)
Sep 29, 2010	26.65	27.51	26.59	27.27	19,025	+0.57(+2.12%)
Sep 28, 2010	26.18	26.74	25.91	26.70	36,571	+0.64(+2.45%)
Sep 27, 2010	26.23	26.31	26.02	26.07	1,661,713	-0.05(-0.18%)
Sep 24, 2010	25.85	26.39	25.79	26.11	2,782,541	+0.58(+2.28%)
Sep 23, 2010	25.49	25.74	25.36	25.53	19,557	-0.14(-0.53%)
Sep 22, 2010	25.64	25.79	25.43	25.67	2,971,600	+0.02(+0.07%)
Sep 21, 2010	25.67	25.88	25.59	25.65	950	-0.01(-0.05%)
Sep 20, 2010	25.07	25.68	25.07	25.66	3,056,267	+0.63(+2.51%)
Sep 17, 2010	25.03	25.34	24.96	25.03	4,179,344	-0.19(-0.74%)
Sep 15, 2010	25.14	25.32	24.89	25.22	12,708	+0.14(+0.58%)
Sep 14, 2010	24.92	25.33	24.82	25.08	2,462	+0.06(+0.22%)
Sep 13, 2010	25.23	25.27	24.90	25.02	3,134,603	+0.09(+0.34%)
Sep 10, 2010	24.89	25.06	24.82	24.93	2,193,384	+0.12(+0.50%)
Sep 09, 2010	25.03	25.13	24.71	24.81	3,217	-0.00(-0.02%)
Sep 08, 2010	24.55	24.93	24.49	24.82	14,220	+0.33(+1.35%)
Sep 07, 2010	24.99	24.99	24.40	24.48	10,058	-0.65(-2.61%)
Sep 03, 2010	24.98	25.43	24.86	25.14	3,676,138	+0.32(+1.30%)
Sep 02, 2010	24.65	24.84	24.53	24.82	3,454	+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.