Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	36.13	36.73	36.00	36.20	5,744,731	-0.29(-0.79%)
Nov 29, 2010	36.23	36.66	36.13	36.49	5,898,677	+0.18(+0.50%)
Nov 26, 2010	36.57	36.65	36.27	36.31	2,062,573	-0.41(-1.12%)
Nov 24, 2010	36.67	36.72	36.72	36.72	5,579,913	+0.35(+0.96%)
Nov 23, 2010	37.48	37.48	36.32	36.37	7,459,774	-1.77(-4.64%)
Nov 22, 2010	38.28	38.37	37.11	38.14	4,410,170	-0.28(-0.73%)
Nov 19, 2010	37.78	38.54	37.56	38.42	3,953,967	+0.29(+0.76%)
Nov 18, 2010	37.60	38.32	37.60	38.13	2,734,703	+0.69(+1.84%)
Nov 17, 2010	37.39	38.14	37.24	37.44	4,130,280	+0.26(+0.70%)
Nov 16, 2010	37.53	37.58	36.73	37.18	5,537,259	-0.83(-2.18%)
Nov 15, 2010	38.16	38.37	37.81	38.01	4,368,002	+0.12(+0.32%)
Nov 12, 2010	38.18	38.42	37.59	37.89	5,073,958	-0.56(-1.46%)
Nov 11, 2010	37.76	38.49	37.76	38.45	3,398,854	+0.31(+0.81%)
Nov 10, 2010	37.98	38.25	37.37	38.14	4,012,909	+0.33(+0.87%)
Nov 09, 2010	38.46	39.36	37.64	37.81	7,515,130	+1.48(+4.07%)
Nov 08, 2010	35.97	37.25	35.63	36.33	4,502,988	+0.24(+0.67%)
Nov 05, 2010	36.58	36.67	35.82	36.09	2,944,907	-0.38(-1.04%)
Nov 04, 2010	36.04	36.62	35.84	36.47	4,716,242	+0.94(+2.65%)
Nov 03, 2010	35.17	35.55	34.82	35.53	5,642,664	+0.61(+1.75%)
Nov 02, 2010	35.00	35.16	34.30	34.92	4,008,681	+0.36(+1.04%)
Nov 01, 2010	34.57	35.78	34.42	34.56	7,932,182	+0.72(+2.13%)
Oct 29, 2010	32.87	34.34	32.82	33.84	7,928,751	+0.20(+0.59%)
Oct 28, 2010	33.72	33.95	33.02	33.64	3,769,125	+0.25(+0.75%)
Oct 27, 2010	32.98	33.42	32.44	33.39	4,458,033	-0.57(-1.68%)
Oct 25, 2010	34.22	34.56	33.75	33.96	3,003,947	+0.05(+0.15%)
Oct 22, 2010	34.44	34.55	33.68	33.91	2,767,889	-0.42(-1.22%)
Oct 21, 2010	34.65	35.15	33.93	34.33	5,362,540	-0.21(-0.61%)
Oct 20, 2010	34.09	34.90	34.04	34.54	3,606,328	+0.50(+1.47%)
Oct 19, 2010	34.36	34.59	33.77	34.04	4,515,951	-0.86(-2.46%)
Oct 18, 2010	34.74	34.97	34.36	34.90	2,598,364	+0.28(+0.81%)
Oct 15, 2010	34.83	34.96	34.30	34.62	6,321,197	+0.13(+0.38%)
Oct 14, 2010	34.64	34.89	34.15	34.49	4,327,749	-0.18(-0.52%)
Oct 13, 2010	33.93	34.86	33.82	34.67	6,027,723	+1.07(+3.18%)
Oct 12, 2010	33.54	33.73	32.80	33.60	3,935,178	-0.10(-0.30%)
Oct 11, 2010	33.87	34.45	33.64	33.70	2,583,478	-0.17(-0.50%)
Oct 08, 2010	33.87	34.05	33.05	33.87	3,981,247	+0.59(+1.77%)
Oct 07, 2010	34.14	34.23	33.15	33.28	3,677,805	-0.61(-1.80%)
Oct 06, 2010	33.43	33.91	33.25	33.89	3,623,336	+0.62(+1.86%)
Oct 05, 2010	33.11	33.53	32.77	33.27	3,988,531	+0.54(+1.65%)
Oct 04, 2010	33.25	33.55	32.52	32.73	3,126,534	-0.73(-2.18%)
Oct 01, 2010	33.46	33.97	33.30	33.46	4,159,624	+0.02(+0.05%)
Sep 30, 2010	33.44	34.00	32.75	33.44	3,500	-0.20(-0.58%)
Sep 29, 2010	32.51	33.83	32.27	33.64	5,429,590	+0.89(+2.72%)
Sep 28, 2010	32.46	32.85	32.00	32.75	4,078,675	+0.27(+0.83%)
Sep 27, 2010	33.05	33.39	32.46	32.48	3,561,883	-0.57(-1.72%)
Sep 24, 2010	32.56	33.21	32.23	33.05	4,520,315	+0.77(+2.39%)
Sep 23, 2010	32.28	32.57	31.57	32.28	5,246,103	+0.08(+0.25%)
Sep 22, 2010	32.02	32.60	31.95	32.20	4,896,671	+0.11(+0.34%)
Sep 21, 2010	31.87	32.41	31.50	32.09	5,592,697	+0.15(+0.47%)
Sep 20, 2010	31.71	32.00	30.96	31.94	4,183,550	+0.50(+1.59%)
Sep 17, 2010	31.44	32.00	30.61	31.44	9,220,916	-1.08(-3.32%)
Sep 15, 2010	32.62	32.74	32.09	32.52	4,514,752	-0.36(-1.09%)
Sep 14, 2010	33.06	33.36	32.74	32.88	3,556,957	-0.18(-0.54%)
Sep 13, 2010	33.84	33.99	32.82	33.06	4,106,029	-0.31(-0.93%)
Sep 10, 2010	33.08	33.39	32.89	33.37	2,741,819	+0.43(+1.31%)
Sep 09, 2010	33.67	33.70	32.72	32.94	3,008,345	-0.28(-0.84%)
Sep 08, 2010	33.15	33.47	32.75	33.22	3,354,849	+0.18(+0.54%)
Sep 07, 2010	33.71	33.91	32.91	33.04	369	-1.03(-3.02%)
Sep 03, 2010	34.05	34.60	33.91	34.07	3,754,738	+0.29(+0.86%)
Sep 02, 2010	33.55	33.84	33.14	33.78	207	+0.23(+0.69%)

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.