Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	33.49	34.18	33.41	34.13	4,501,195	+0.26(+0.76%)
Nov 29, 2010	34.05	34.12	33.36	33.87	3,702,850	-0.47(-1.36%)
Nov 26, 2010	33.98	34.59	33.78	34.34	1,612,212	+0.05(+0.15%)
Nov 24, 2010	33.77	34.29	34.29	34.29	3,933,981	+0.97(+2.90%)
Nov 23, 2010	33.78	33.99	33.15	33.32	5,473,477	-0.78(-2.28%)
Nov 22, 2010	34.89	34.98	33.81	34.10	4,756,332	-0.91(-2.59%)
Nov 19, 2010	34.87	35.09	34.65	35.01	3,808,654	+0.09(+0.24%)
Nov 18, 2010	34.82	35.38	34.67	34.92	4,558,381	+0.42(+1.22%)
Nov 17, 2010	33.91	34.58	33.42	34.50	5,064,628	+0.54(+1.59%)
Nov 16, 2010	34.19	34.58	33.83	33.96	4,105,825	-0.34(-1.00%)
Nov 15, 2010	34.34	34.71	34.30	34.30	3,460,620	+0.04(+0.11%)
Nov 12, 2010	34.53	34.66	34.04	34.27	3,347,574	-0.47(-1.35%)
Nov 11, 2010	34.78	35.19	34.45	34.73	3,499,843	-0.18(-0.52%)
Nov 10, 2010	34.78	34.95	34.20	34.91	3,018,488	+0.18(+0.51%)
Nov 09, 2010	35.13	35.19	34.52	34.74	3,949,419	-0.31(-0.89%)
Nov 08, 2010	34.79	35.11	34.68	35.05	3,598,059	+0.09(+0.27%)
Nov 05, 2010	35.09	35.48	34.68	34.95	4,286,996	-0.25(-0.70%)
Nov 04, 2010	34.59	35.20	34.38	35.20	5,319,773	+0.89(+2.60%)
Nov 03, 2010	34.28	34.53	33.76	34.31	2,399,280	+0.08(+0.22%)
Nov 02, 2010	34.08	34.44	34.08	34.23	3,397,011	+0.23(+0.68%)
Nov 01, 2010	34.47	34.48	33.71	34.00	4,002,469	-0.31(-0.92%)
Oct 29, 2010	34.11	34.61	33.94	34.32	6,364,906	+0.03(+0.09%)
Oct 28, 2010	33.68	34.31	33.31	34.29	7,884,423	+0.82(+2.46%)
Oct 27, 2010	33.05	33.54	32.95	33.46	8,094,638	-0.06(-0.19%)
Oct 25, 2010	33.81	33.86	33.26	33.53	5,178,729	-0.08(-0.25%)
Oct 22, 2010	33.40	33.73	33.24	33.61	3,087,406	+0.17(+0.51%)
Oct 21, 2010	33.59	33.90	33.14	33.44	5,272,395	+0.17(+0.52%)
Oct 20, 2010	33.12	33.77	32.95	33.27	7,497,114	+0.00(+0.00%)
Oct 19, 2010	32.93	33.44	32.65	33.26	7,898,932	-0.01(-0.04%)
Oct 18, 2010	32.10	33.51	31.99	33.28	9,174,032	+1.58(+4.99%)
Oct 15, 2010	31.49	31.93	31.14	31.69	5,412,156	+0.31(+0.97%)
Oct 14, 2010	31.19	31.45	30.92	31.39	4,378,518	+0.14(+0.44%)
Oct 13, 2010	31.41	31.54	30.78	31.25	6,446,722	-0.05(-0.15%)
Oct 12, 2010	30.74	31.38	30.28	31.30	9,403,695	+0.54(+1.77%)
Oct 11, 2010	31.09	31.09	30.65	30.75	3,563,503	-0.33(-1.07%)
Oct 08, 2010	31.23	31.23	30.86	31.09	3,792,161	-0.18(-0.56%)
Oct 07, 2010	31.75	31.97	31.19	31.26	3,326,514	-0.40(-1.26%)
Oct 06, 2010	31.83	32.09	31.44	31.66	3,277,491	-0.05(-0.15%)
Oct 05, 2010	31.08	31.95	30.59	31.71	5,950,975	+0.92(+2.97%)
Oct 04, 2010	30.75	31.20	30.57	30.79	3,512,344	-0.01(-0.04%)
Oct 01, 2010	30.92	31.04	30.39	30.80	3,577,194	-0.05(-0.17%)
Sep 30, 2010	30.95	31.30	30.82	30.86	5,628,499	+0.11(+0.35%)
Sep 29, 2010	31.24	31.40	30.71	30.75	5,659,755	-0.59(-1.88%)
Sep 28, 2010	31.74	31.74	31.15	31.34	4,838,747	-0.19(-0.62%)
Sep 27, 2010	31.85	31.96	31.49	31.53	4,394,193	-0.41(-1.29%)
Sep 24, 2010	31.31	32.10	31.22	31.94	5,301,127	+1.02(+3.30%)
Sep 23, 2010	31.38	31.42	30.88	30.92	4,195,617	-0.63(-2.00%)
Sep 22, 2010	31.84	32.13	31.55	31.55	3,498,324	-0.31(-0.97%)
Sep 21, 2010	32.28	32.31	31.54	31.86	4,122,673	-0.35(-1.10%)
Sep 20, 2010	31.32	32.58	31.21	32.22	7,313,841	+0.95(+3.05%)
Sep 17, 2010	31.89	32.05	31.08	31.26	8,073,874	-0.90(-2.81%)
Sep 15, 2010	31.69	32.24	31.52	32.16	3,131,931	+0.26(+0.81%)
Sep 14, 2010	31.88	32.09	31.78	31.91	2,314,873	-0.20(-0.63%)
Sep 13, 2010	31.81	32.23	31.65	32.11	4,759,244	+0.73(+2.31%)
Sep 10, 2010	31.04	31.46	31.03	31.38	3,049,407	+0.30(+0.97%)
Sep 09, 2010	31.37	31.43	30.77	31.08	3,182,930	+0.20(+0.63%)
Sep 08, 2010	30.57	31.20	30.57	30.89	3,820,480	+0.29(+0.96%)
Sep 07, 2010	31.25	31.41	30.53	30.59	3,922,625	-0.79(-2.52%)
Sep 03, 2010	31.47	31.72	31.11	31.38	4,722,306	+0.31(+1.01%)
Sep 02, 2010	30.38	31.16	30.22	31.07	5,347,633	+0.73(+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.