Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	30.57	31.04	30.43	30.80	818,083	-0.14(-0.45%)
Nov 29, 2010	31.20	31.25	30.43	30.94	926,927	-0.51(-1.62%)
Nov 26, 2010	31.73	31.73	31.37	31.45	245,211	-0.48(-1.50%)
Nov 24, 2010	30.83	31.93	31.93	31.93	580,956	+1.34(+4.38%)
Nov 23, 2010	30.80	30.95	30.41	30.59	794,989	-0.74(-2.36%)
Nov 22, 2010	31.03	31.50	30.92	31.33	616,943	+0.06(+0.19%)
Nov 19, 2010	30.98	31.31	30.71	31.27	337,884	+0.17(+0.55%)
Nov 18, 2010	30.64	31.39	30.64	31.10	389,654	+0.90(+2.98%)
Nov 17, 2010	30.48	30.60	29.99	30.20	721,893	-0.19(-0.63%)
Nov 16, 2010	30.59	30.74	30.28	30.39	912,187	-0.55(-1.78%)
Nov 15, 2010	31.21	31.51	30.85	30.94	409,491	+0.00(+0.00%)
Nov 12, 2010	31.14	31.49	30.70	30.94	680,544	-0.54(-1.72%)
Nov 11, 2010	30.80	31.63	30.68	31.48	592,030	+0.28(+0.90%)
Nov 10, 2010	31.03	31.21	30.48	31.20	1,235,793	+0.12(+0.39%)
Nov 09, 2010	32.25	32.38	31.01	31.08	1,296,762	-1.15(-3.57%)
Nov 08, 2010	32.28	32.33	31.81	32.23	615,355	-0.08(-0.25%)
Nov 05, 2010	31.79	32.88	31.77	32.31	1,440,782	+0.47(+1.48%)
Nov 04, 2010	30.73	31.97	30.44	31.84	1,873,667	+1.64(+5.43%)
Nov 03, 2010	29.69	30.56	29.66	30.20	1,516,065	+0.57(+1.92%)
Nov 02, 2010	29.54	29.85	29.38	29.63	618,490	+0.40(+1.37%)
Nov 01, 2010	29.23	29.50	29.00	29.23	650,654	+0.16(+0.55%)
Oct 29, 2010	28.90	29.54	28.90	29.07	754,122	+0.11(+0.38%)
Oct 28, 2010	29.24	29.27	28.76	28.96	971,893	-0.05(-0.17%)
Oct 27, 2010	28.09	29.06	27.87	29.01	1,403,674	+1.67(+6.11%)
Oct 25, 2010	27.86	27.97	27.04	27.34	1,313,661	-0.19(-0.69%)
Oct 22, 2010	27.61	28.05	27.43	27.53	591,414	+0.11(+0.40%)
Oct 21, 2010	28.16	28.23	27.33	27.42	727,886	-0.56(-2.00%)
Oct 20, 2010	27.66	28.20	27.65	27.98	684,299	+0.48(+1.75%)
Oct 19, 2010	27.75	28.12	27.30	27.50	954,840	-0.71(-2.52%)
Oct 18, 2010	27.89	28.24	27.68	28.21	660,145	+0.29(+1.04%)
Oct 15, 2010	28.04	28.14	27.72	27.92	2,020,826	+0.03(+0.11%)
Oct 14, 2010	28.12	28.36	27.70	27.89	586,839	-0.39(-1.38%)
Oct 13, 2010	27.64	28.57	27.52	28.28	983,467	+0.48(+1.73%)
Oct 12, 2010	27.76	27.91	27.55	27.80	1,147,853	-0.10(-0.36%)
Oct 11, 2010	28.27	28.27	27.79	27.90	963,810	-0.42(-1.48%)
Oct 08, 2010	28.32	28.49	27.87	28.32	725,897	+0.41(+1.47%)
Oct 07, 2010	28.40	28.44	27.79	27.91	791,600	-0.44(-1.55%)
Oct 06, 2010	28.30	28.43	28.04	28.35	523,091	+0.02(+0.07%)
Oct 05, 2010	27.80	28.37	27.38	28.33	761,860	+1.05(+3.85%)
Oct 04, 2010	27.31	27.66	26.89	27.28	524,793	-0.27(-0.98%)
Oct 01, 2010	27.55	27.86	27.21	27.55	749,020	+0.19(+0.68%)
Sep 30, 2010	27.36	28.55	27.32	27.36	1,135,748	-0.38(-1.36%)
Sep 29, 2010	28.05	28.25	27.50	27.74	894,682	-0.46(-1.63%)
Sep 28, 2010	27.68	28.29	27.26	28.20	4,716	+0.63(+2.29%)
Sep 27, 2010	27.57	27.93	27.42	27.57	742,690	+0.01(+0.04%)
Sep 24, 2010	26.85	27.58	26.75	27.56	739,733	+1.22(+4.63%)
Sep 23, 2010	26.44	26.94	26.30	26.34	658,804	-0.41(-1.53%)
Sep 22, 2010	27.11	27.44	26.67	26.75	598,125	-0.53(-1.94%)
Sep 21, 2010	27.87	27.96	27.10	27.28	701,582	-0.61(-2.19%)
Sep 20, 2010	27.21	27.95	27.13	27.89	637,011	+0.84(+3.11%)
Sep 17, 2010	27.05	27.64	26.94	27.05	900,141	-0.31(-1.13%)
Sep 15, 2010	26.99	27.54	26.70	27.36	995,259	+0.33(+1.22%)
Sep 14, 2010	26.80	27.18	26.59	27.03	831,793	+0.24(+0.90%)
Sep 13, 2010	26.36	26.83	26.32	26.79	722,184	+0.84(+3.24%)
Sep 10, 2010	26.01	26.16	25.81	25.95	932,969	-0.03(-0.12%)
Sep 09, 2010	26.09	26.18	25.67	25.98	830	+0.33(+1.29%)
Sep 08, 2010	25.35	25.87	25.35	25.65	892,017	+0.35(+1.38%)
Sep 07, 2010	25.92	25.92	25.23	25.30	816,818	-0.84(-3.21%)
Sep 03, 2010	25.08	26.20	24.84	26.14	1,474,726	+1.61(+6.56%)
Sep 02, 2010	24.37	24.57	24.13	24.53	861,263	+0.28(+1.15%)

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.