Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	21.80	22.19	21.74	21.91	17,783,096	-0.18(-0.80%)
Nov 29, 2010	22.21	22.25	21.82	22.08	16,452,803	-0.22(-1.00%)
Nov 26, 2010	22.25	22.42	22.20	22.31	5,812,105	-0.12(-0.51%)
Nov 24, 2010	22.44	22.42	22.42	22.42	13,552,145	+0.18(+0.81%)
Nov 23, 2010	22.29	22.31	22.18	22.24	16,264,341	-0.13(-0.58%)
Nov 22, 2010	22.34	22.56	22.22	22.37	32,175,930	-0.09(-0.42%)
Nov 19, 2010	22.16	22.46	22.16	22.46	35,250,256	+0.25(+1.13%)
Nov 18, 2010	22.30	22.37	22.13	22.21	36,492,188	+0.03(+0.13%)
Nov 17, 2010	22.78	22.82	22.07	22.18	26,975,704	-0.63(-2.78%)
Nov 16, 2010	22.81	23.62	22.69	22.82	35,578,568	+0.23(+1.02%)
Nov 15, 2010	22.62	23.00	22.56	22.59	13,384,416	-0.04(-0.16%)
Nov 12, 2010	22.64	22.85	22.56	22.62	14,727,336	-0.19(-0.82%)
Nov 11, 2010	22.57	22.98	22.54	22.81	12,822,224	+0.01(+0.06%)
Nov 10, 2010	22.65	22.81	22.49	22.80	15,533,845	+0.15(+0.67%)
Nov 09, 2010	22.65	22.67	22.44	22.64	14,270,700	+0.08(+0.35%)
Nov 08, 2010	22.76	22.77	22.45	22.57	13,475,443	-0.40(-1.75%)
Nov 05, 2010	22.99	23.23	22.86	22.97	14,943,125	-0.01(-0.06%)
Nov 04, 2010	22.90	23.01	22.85	22.98	15,420,618	+0.35(+1.53%)
Nov 03, 2010	22.75	22.77	22.34	22.64	12,616,501	-0.04(-0.16%)
Nov 02, 2010	22.31	23.00	22.29	22.67	20,956,000	+0.58(+2.61%)
Nov 01, 2010	22.31	22.53	21.99	22.10	11,443,144	-0.14(-0.61%)
Oct 29, 2010	22.37	22.44	22.21	22.23	13,209,904	-0.21(-0.93%)
Oct 28, 2010	22.44	22.51	22.22	22.44	11,036,281	+0.21(+0.94%)
Oct 27, 2010	22.34	22.34	21.91	22.23	16,086,465	-0.36(-1.59%)
Oct 25, 2010	22.61	22.90	22.54	22.59	11,892,413	-0.06(-0.25%)
Oct 22, 2010	22.86	22.90	22.59	22.65	12,652,141	-0.24(-1.04%)
Oct 21, 2010	22.23	23.05	22.22	22.89	30,888,968	+0.78(+3.51%)
Oct 20, 2010	21.96	22.28	21.82	22.11	25,720,756	+0.23(+1.05%)
Oct 19, 2010	21.80	22.14	21.77	21.88	16,742,306	-0.09(-0.39%)
Oct 18, 2010	22.06	22.13	21.72	21.97	14,882,327	-0.12(-0.55%)
Oct 15, 2010	22.31	22.36	21.89	22.09	17,997,678	-0.08(-0.36%)
Oct 14, 2010	22.36	22.44	21.95	22.17	15,636,159	-0.14(-0.61%)
Oct 13, 2010	22.76	22.77	22.26	22.31	21,216,992	-0.29(-1.31%)
Oct 12, 2010	22.84	22.87	22.49	22.60	17,449,456	-0.27(-1.20%)
Oct 11, 2010	22.95	22.95	22.76	22.87	11,626,339	-0.07(-0.31%)
Oct 08, 2010	22.95	23.13	22.81	22.95	14,712,791	+0.11(+0.47%)
Oct 07, 2010	22.91	23.10	22.73	22.84	7,963	+0.00(+0.00%)
Oct 06, 2010	22.86	22.93	22.69	22.84	13,841,819	-0.01(-0.03%)
Oct 05, 2010	22.56	22.98	22.49	22.85	27,947	+0.06(+0.25%)
Oct 04, 2010	22.82	23.01	22.69	22.79	14,352,831	-0.11(-0.47%)
Oct 01, 2010	22.90	23.05	22.77	22.90	12,027,709	+0.10(+0.43%)
Sep 30, 2010	22.79	23.19	22.75	22.80	85,015	-0.09(-0.40%)
Sep 29, 2010	22.84	22.98	22.78	22.89	9,019	+0.00(+0.00%)
Sep 28, 2010	22.77	23.06	22.57	22.89	451,861	+0.15(+0.66%)
Sep 27, 2010	22.82	22.92	22.62	22.74	11,104,411	-0.03(-0.13%)
Sep 24, 2010	22.50	22.80	22.48	22.77	15,873,021	+0.58(+2.59%)
Sep 23, 2010	22.19	22.37	22.00	22.19	22,294,696	-0.03(-0.13%)
Sep 22, 2010	22.12	22.46	22.12	22.22	16,209,104	-0.02(-0.10%)
Sep 21, 2010	22.16	22.50	22.08	22.24	26,469	+0.19(+0.85%)
Sep 20, 2010	21.62	22.12	21.51	22.05	16,113,351	+0.55(+2.54%)
Sep 17, 2010	21.51	21.72	21.44	21.51	18,092,276	-0.04(-0.17%)
Sep 15, 2010	21.43	21.59	21.33	21.54	13,625,212	-0.02(-0.10%)
Sep 14, 2010	21.61	21.75	21.50	21.57	3,196	-0.01(-0.07%)
Sep 13, 2010	21.54	21.69	21.42	21.58	13,822,093	+0.22(+1.04%)
Sep 10, 2010	21.21	21.43	21.19	21.36	10,188,068	+0.19(+0.92%)
Sep 09, 2010	21.43	21.51	21.08	21.16	10,949,716	-0.03(-0.14%)
Sep 08, 2010	21.10	21.31	21.07	21.19	15,859	+0.09(+0.41%)
Sep 07, 2010	21.34	21.44	21.07	21.10	44,388	-0.37(-1.74%)
Sep 03, 2010	21.52	21.82	21.24	21.48	17,746,804	+0.32(+1.50%)
Sep 02, 2010	20.69	21.26	20.68	21.16	63,626	+0.53(+2.58%)

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.