Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	34.66	35.13	34.66	34.71	2,206,755	-0.13(-0.37%)
Nov 29, 2010	34.95	34.95	34.65	34.84	1,040,984	+0.05(+0.14%)
Nov 26, 2010	34.79	35.02	34.61	34.79	801,694	-0.04(-0.11%)
Nov 25, 2010	34.61	34.95	34.60	34.83	737,351	+0.17(+0.49%)
Nov 24, 2010	34.50	34.70	34.45	34.66	1,893,880	+0.25(+0.73%)
Nov 23, 2010	34.38	34.52	34.23	34.41	1,341,601	-0.12(-0.35%)
Nov 22, 2010	34.36	34.63	34.07	34.53	1,637,910	+0.23(+0.67%)
Nov 19, 2010	33.98	34.34	33.96	34.30	1,796,893	+0.36(+1.06%)
Nov 18, 2010	33.80	34.03	33.74	33.94	1,218,454	+0.23(+0.68%)
Nov 17, 2010	33.34	33.84	33.26	33.71	1,439,840	+0.37(+1.11%)
Nov 16, 2010	33.05	33.34	32.90	33.34	1,640,849	+0.25(+0.76%)
Nov 15, 2010	33.06	33.26	32.90	33.09	1,122,244	+0.11(+0.33%)
Nov 12, 2010	33.14	33.16	32.80	32.98	2,012,051	-0.21(-0.63%)
Nov 11, 2010	33.39	33.49	33.11	33.19	1,901,194	-0.21(-0.63%)
Nov 10, 2010	32.95	33.44	32.80	33.40	1,664,089	+0.28(+0.85%)
Nov 09, 2010	33.30	33.33	32.64	33.12	4,642,875	-0.20(-0.60%)
Nov 08, 2010	33.54	33.55	33.31	33.32	1,764,226	-0.01(-0.03%)
Nov 05, 2010	33.90	33.90	33.18	33.33	2,513,906	-0.47(-1.39%)
Nov 04, 2010	34.18	34.22	33.78	33.80	1,896,208	+0.04(+0.12%)
Nov 03, 2010	34.15	34.15	33.55	33.76	1,566,922	-0.23(-0.68%)
Nov 02, 2010	34.17	34.30	33.96	33.99	1,354,775	-0.02(-0.06%)
Nov 01, 2010	34.32	34.39	33.94	34.01	917,351	-0.20(-0.58%)
Oct 29, 2010	33.89	34.21	33.85	34.21	1,997,941	+0.35(+1.03%)
Oct 28, 2010	34.25	34.39	33.77	33.86	2,287,251	-0.39(-1.14%)
Oct 27, 2010	34.25	34.31	33.81	34.25	3,232,625	-0.65(-1.86%)
Oct 25, 2010	34.25	34.92	34.20	34.90	1,138,279	+0.62(+1.81%)
Oct 22, 2010	34.48	34.50	34.12	34.28	980,987	-0.16(-0.46%)
Oct 21, 2010	34.47	34.58	34.38	34.44	821,054	+0.06(+0.17%)
Oct 20, 2010	34.51	34.75	34.31	34.38	973,210	-0.18(-0.52%)
Oct 19, 2010	34.37	34.58	34.27	34.56	1,238,389	+0.07(+0.20%)
Oct 18, 2010	33.98	34.49	33.98	34.49	1,196,525	+0.48(+1.41%)
Oct 15, 2010	34.00	34.02	33.67	34.01	1,507,391	+0.18(+0.53%)
Oct 14, 2010	33.95	34.28	33.75	33.83	1,246,444	-0.07(-0.21%)
Oct 13, 2010	34.14	34.37	33.79	33.90	1,673,280	-0.22(-0.64%)
Oct 12, 2010	33.80	34.16	33.63	34.12	1,451,906	+0.52(+1.55%)
Oct 08, 2010	33.65	33.86	33.59	33.60	1,653,863	-0.02(-0.06%)
Oct 07, 2010	33.53	33.71	33.43	33.62	2,146,840	+0.12(+0.36%)
Oct 06, 2010	33.25	33.52	33.01	33.50	2,086,010	+0.30(+0.90%)
Oct 05, 2010	33.50	33.59	33.20	33.20	3,627,289	-0.29(-0.87%)
Oct 04, 2010	33.14	33.49	32.98	33.49	1,468,973	+0.48(+1.45%)
Oct 01, 2010	33.40	33.56	32.94	33.01	1,921,836	-0.47(-1.40%)
Sep 30, 2010	33.79	33.80	33.33	33.48	2,716,575	-0.32(-0.95%)
Sep 29, 2010	33.61	33.91	33.52	33.80	2,606,584	+0.08(+0.24%)
Sep 28, 2010	33.98	34.03	33.46	33.72	1,952,970	-0.10(-0.30%)
Sep 27, 2010	33.85	34.07	33.72	33.82	1,262,155	+0.05(+0.15%)
Sep 24, 2010	33.85	33.90	33.65	33.77	1,674,490	+0.05(+0.15%)
Sep 23, 2010	33.76	33.85	33.45	33.72	1,904,697	-0.06(-0.18%)
Sep 22, 2010	33.51	34.00	33.51	33.78	1,417,309	+0.28(+0.84%)
Sep 21, 2010	33.75	33.75	33.32	33.50	1,596,620	-0.17(-0.50%)
Sep 20, 2010	33.58	33.76	33.42	33.67	1,951,992	+0.21(+0.63%)
Sep 17, 2010	33.45	33.58	33.20	33.46	5,027,172	+0.35(+1.06%)
Sep 15, 2010	33.07	33.19	32.87	33.11	1,516,913	+0.04(+0.12%)
Sep 14, 2010	32.75	33.19	32.75	33.07	1,843,942	+0.32(+0.98%)
Sep 13, 2010	32.95	32.95	32.70	32.75	3,666,966	-0.24(-0.73%)
Sep 10, 2010	32.68	33.00	32.40	32.99	4,329,418	+0.14(+0.43%)
Sep 09, 2010	32.97	33.00	32.66	32.85	3,537,007	+0.08(+0.24%)
Sep 08, 2010	33.10	33.28	32.77	32.77	1,983,899	-0.32(-0.97%)
Sep 07, 2010	32.97	33.13	32.87	33.09	2,818,039	+0.10(+0.30%)
Sep 03, 2010	33.06	33.31	32.75	32.99	2,397,867	+0.04(+0.12%)
Sep 02, 2010	32.96	33.00	32.77	32.95	2,131,995	+0.10(+0.30%)

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.