Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	30.76	31.17	30.71	30.94	30,566,522	-0.22(-0.70%)
Nov 29, 2010	31.01	31.19	30.71	31.15	30,379,986	+0.18(+0.57%)
Nov 26, 2010	31.04	31.19	30.96	30.98	13,479,014	-0.68(-2.16%)
Nov 24, 2010	31.47	31.66	31.66	31.66	36,949,772	+0.68(+2.20%)
Nov 23, 2010	31.17	31.19	30.88	30.98	24,218,946	-1.03(-3.21%)
Nov 22, 2010	31.93	32.11	31.61	32.00	21,487,952	-0.07(-0.21%)
Nov 19, 2010	31.90	32.08	31.69	32.07	15,370,998	+0.04(+0.13%)
Nov 18, 2010	31.96	32.15	31.92	32.03	20,770,796	+0.71(+2.28%)
Nov 17, 2010	31.26	31.51	31.23	31.32	46,605,544	+0.14(+0.44%)
Nov 16, 2010	31.70	31.72	31.10	31.18	30,772,836	-0.86(-2.67%)
Nov 15, 2010	32.23	32.34	32.00	32.04	26,393,898	-0.04(-0.13%)
Nov 12, 2010	32.40	32.53	31.92	32.08	32,768,638	-0.77(-2.36%)
Nov 11, 2010	32.82	32.87	32.67	32.85	26,128,464	+0.08(+0.25%)
Nov 10, 2010	33.08	33.17	32.70	32.77	25,253,364	-0.16(-0.47%)
Nov 09, 2010	33.46	33.50	32.79	32.93	23,241,814	-0.29(-0.86%)
Nov 08, 2010	33.18	33.29	33.08	33.21	19,775,288	-0.24(-0.71%)
Nov 05, 2010	33.29	33.48	33.29	33.45	33,222,120	-0.05(-0.16%)
Nov 04, 2010	33.24	33.51	33.21	33.50	27,197,192	+0.73(+2.22%)
Nov 03, 2010	32.64	32.79	32.25	32.78	63,336,264	+0.22(+0.69%)
Nov 02, 2010	32.44	32.57	32.38	32.55	19,574,394	+0.38(+1.18%)
Nov 01, 2010	32.16	32.34	32.01	32.17	18,245,094	+0.33(+1.05%)
Oct 29, 2010	31.71	31.87	31.67	31.84	19,913,944	+0.08(+0.26%)
Oct 28, 2010	31.90	31.91	31.63	31.76	14,792,174	+0.27(+0.86%)
Oct 27, 2010	31.66	31.66	31.31	31.49	22,189,634	-0.64(-1.99%)
Oct 25, 2010	32.17	32.32	32.07	32.13	16,778,858	+0.35(+1.09%)
Oct 22, 2010	31.79	31.86	31.66	31.78	12,575,593	+0.08(+0.25%)
Oct 21, 2010	31.93	32.08	31.41	31.70	26,172,208	-0.03(-0.10%)
Oct 20, 2010	31.49	31.90	31.45	31.73	17,146,998	+0.53(+1.70%)
Oct 19, 2010	31.48	31.68	31.09	31.20	24,491,566	-0.99(-3.08%)
Oct 18, 2010	31.96	32.25	31.90	32.19	28,879,508	-0.02(-0.06%)
Oct 15, 2010	32.37	32.40	32.00	32.21	36,068,144	-0.07(-0.21%)
Oct 14, 2010	32.27	32.38	32.08	32.28	32,678,248	+0.04(+0.13%)
Oct 13, 2010	32.12	32.40	32.08	32.24	32,237,240	+0.50(+1.57%)
Oct 12, 2010	31.61	31.79	31.40	31.74	18,833,234	-0.13(-0.42%)
Oct 11, 2010	31.86	31.92	31.77	31.87	14,502,289	-0.01(-0.04%)
Oct 08, 2010	31.89	31.96	31.47	31.89	18,591,308	+0.33(+1.05%)
Oct 07, 2010	31.90	31.91	31.41	31.55	27,678,194	-0.31(-0.96%)
Oct 06, 2010	31.77	31.91	31.76	31.86	18,356,894	+0.06(+0.19%)
Oct 05, 2010	31.49	31.87	31.45	31.80	28,103,008	+0.46(+1.47%)
Oct 04, 2010	31.34	31.43	31.13	31.34	35,595,008	-0.03(-0.09%)
Oct 01, 2010	31.36	31.42	31.15	31.36	36,147,792	+0.52(+1.69%)
Sep 30, 2010	30.88	31.04	30.68	30.84	26,348,094	+0.11(+0.36%)
Sep 29, 2010	30.68	30.84	30.61	30.73	30,434,668	+0.11(+0.35%)
Sep 28, 2010	30.47	30.68	30.24	30.62	17,467,708	+0.20(+0.67%)
Sep 27, 2010	30.47	30.55	30.38	30.42	20,652,710	-0.06(-0.20%)
Sep 24, 2010	30.33	30.51	30.32	30.48	19,844,762	+0.52(+1.75%)
Sep 23, 2010	29.94	30.21	29.87	29.96	15,887,059	-0.16(-0.54%)
Sep 22, 2010	30.18	30.29	30.01	30.12	18,036,852	+0.01(+0.02%)
Sep 21, 2010	30.16	30.23	29.92	30.11	15,843,969	-0.02(-0.07%)
Sep 20, 2010	29.88	30.17	29.79	30.13	11,876,262	+0.48(+1.60%)
Sep 17, 2010	29.66	29.82	29.59	29.66	11,588,242	-0.15(-0.50%)
Sep 15, 2010	29.65	29.84	29.59	29.81	13,741,117	+0.02(+0.07%)
Sep 14, 2010	29.67	29.94	29.60	29.79	147	+0.01(+0.05%)
Sep 13, 2010	29.68	29.80	29.63	29.77	15,490,784	+0.61(+2.10%)
Sep 10, 2010	29.08	29.18	29.04	29.16	14,758,374	+0.15(+0.52%)
Sep 09, 2010	29.17	29.18	28.93	29.01	20,053,144	+0.14(+0.49%)
Sep 08, 2010	28.78	28.97	28.73	28.87	13,866,050	+0.29(+1.02%)
Sep 07, 2010	28.80	28.80	28.56	28.58	13,887,505	-0.39(-1.36%)
Sep 03, 2010	29.02	29.08	28.84	28.97	23,848,464	+0.32(+1.11%)
Sep 02, 2010	28.51	28.71	28.47	28.65	13,906,648	+0.01(+0.05%)

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.