Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	34.60	35.10	34.58	34.74	2,037,646	-0.23(-0.66%)
Nov 29, 2010	34.60	35.09	34.60	34.98	1,755,917	+0.11(+0.32%)
Nov 26, 2010	34.95	35.12	34.82	34.86	592,669	-0.38(-1.07%)
Nov 24, 2010	35.08	35.24	35.24	35.24	1,239,287	+0.37(+1.06%)
Nov 23, 2010	35.21	35.22	34.83	34.87	1,618,823	-0.64(-1.80%)
Nov 22, 2010	35.34	35.58	35.15	35.51	1,555,768	+0.00(+0.00%)
Nov 19, 2010	35.81	35.85	35.41	35.51	1,933,873	-0.41(-1.14%)
Nov 18, 2010	35.64	35.98	35.63	35.92	1,323,092	+0.61(+1.73%)
Nov 17, 2010	35.41	35.65	35.24	35.31	1,699,160	-0.30(-0.83%)
Nov 16, 2010	36.24	36.32	35.47	35.60	2,282,186	-0.80(-2.19%)
Nov 15, 2010	36.46	36.70	36.32	36.40	1,904,099	+0.03(+0.08%)
Nov 12, 2010	36.23	36.42	36.08	36.37	2,164,164	-0.09(-0.25%)
Nov 11, 2010	36.51	36.61	36.29	36.47	1,332,876	-0.32(-0.88%)
Nov 10, 2010	36.41	36.84	36.28	36.79	1,699,772	+0.38(+1.04%)
Nov 09, 2010	37.10	37.11	36.32	36.41	1,843,258	-0.56(-1.50%)
Nov 08, 2010	36.99	37.15	36.88	36.97	1,461,595	-0.19(-0.52%)
Nov 05, 2010	37.12	37.34	36.95	37.16	2,820,844	+0.01(+0.03%)
Nov 04, 2010	37.21	37.40	36.95	37.15	3,657,006	+0.28(+0.75%)
Nov 03, 2010	36.99	37.21	36.45	36.87	1,882,400	-0.10(-0.28%)
Nov 02, 2010	37.03	37.18	36.82	36.98	1,686,887	+0.33(+0.91%)
Nov 01, 2010	36.87	37.15	36.39	36.64	1,382,640	+0.03(+0.08%)
Oct 29, 2010	36.40	36.74	36.35	36.61	1,618,647	+0.02(+0.04%)
Oct 28, 2010	36.80	36.85	36.41	36.60	1,866,782	+0.04(+0.10%)
Oct 27, 2010	36.56	36.78	36.24	36.56	1,366,701	-0.20(-0.55%)
Oct 25, 2010	37.06	37.23	36.72	36.76	1,389,192	-0.05(-0.13%)
Oct 22, 2010	36.88	36.99	36.63	36.81	878,138	-0.06(-0.18%)
Oct 21, 2010	37.03	37.31	36.66	36.87	1,733,311	+0.03(+0.08%)
Oct 20, 2010	36.61	36.92	36.48	36.85	1,909,284	+0.42(+1.15%)
Oct 19, 2010	36.46	37.06	36.29	36.43	2,398,160	-0.50(-1.36%)
Oct 18, 2010	36.84	36.98	36.61	36.93	1,805,929	+0.16(+0.43%)
Oct 15, 2010	37.29	37.29	36.71	36.77	2,527,707	-0.13(-0.35%)
Oct 14, 2010	36.99	37.37	36.72	36.90	1,744,446	-0.06(-0.18%)
Oct 13, 2010	36.79	37.24	36.72	36.97	1,930,618	+0.36(+0.99%)
Oct 12, 2010	35.98	36.65	35.79	36.61	2,063,621	+0.60(+1.67%)
Oct 11, 2010	36.06	36.20	35.92	36.00	810,017	-0.07(-0.21%)
Oct 08, 2010	36.08	36.14	35.53	36.08	1,333,540	+0.32(+0.88%)
Oct 07, 2010	35.98	36.03	35.52	35.76	1,906,157	-0.18(-0.49%)
Oct 06, 2010	35.69	35.94	35.54	35.94	1,679,179	+0.26(+0.72%)
Oct 05, 2010	35.27	35.73	34.91	35.68	2,131,282	+0.76(+2.18%)
Oct 04, 2010	35.09	35.24	34.65	34.92	1,934,509	-0.33(-0.95%)
Oct 01, 2010	35.25	35.45	34.94	35.25	2,021,956	+0.11(+0.31%)
Sep 30, 2010	35.14	35.62	34.96	35.14	10,677	-0.05(-0.15%)
Sep 29, 2010	34.87	35.32	34.80	35.20	2,244,966	+0.21(+0.61%)
Sep 28, 2010	34.80	35.02	34.36	34.98	18,522	+0.38(+1.10%)
Sep 27, 2010	34.82	34.90	34.54	34.60	2,120,511	-0.28(-0.80%)
Sep 24, 2010	34.61	34.88	34.38	34.88	2,046,835	+0.70(+2.03%)
Sep 23, 2010	34.19	34.63	34.19	34.19	279	-0.57(-1.65%)
Sep 22, 2010	35.01	35.21	34.67	34.76	1,779,956	-0.31(-0.87%)
Sep 21, 2010	35.12	35.29	34.87	35.07	2,835,426	-0.05(-0.13%)
Sep 20, 2010	34.57	35.21	34.43	35.11	1,772,759	+0.59(+1.72%)
Sep 17, 2010	34.52	34.58	34.19	34.52	7,534,613	+0.33(+0.98%)
Sep 15, 2010	33.92	34.23	33.70	34.19	1,937,432	+0.22(+0.66%)
Sep 14, 2010	34.05	34.16	33.86	33.96	2,185,465	-0.21(-0.62%)
Sep 13, 2010	34.28	34.28	34.03	34.18	2,363,454	+0.32(+0.96%)
Sep 10, 2010	33.79	33.97	33.59	33.85	2,513,044	+0.15(+0.44%)
Sep 09, 2010	34.22	34.25	33.51	33.70	3,260	-0.04(-0.11%)
Sep 08, 2010	33.81	34.05	33.59	33.74	2,184,365	-0.03(-0.08%)
Sep 07, 2010	34.00	34.09	33.66	33.77	361	-0.44(-1.30%)
Sep 03, 2010	33.87	34.24	33.72	34.21	2,072,474	+0.60(+1.79%)
Sep 02, 2010	33.53	33.61	32.89	33.61	354	+0.06(+0.17%)

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.