Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	37.31	38.46	37.17	37.77	34,313,492	+0.01(+0.02%)
Nov 29, 2010	36.37	37.87	35.91	37.76	34,904,988	+1.26(+3.45%)
Nov 26, 2010	37.01	37.01	36.45	36.50	13,063,360	-1.04(-2.78%)
Nov 24, 2010	37.15	37.54	37.54	37.54	21,390,242	+0.75(+2.05%)
Nov 23, 2010	37.27	37.31	36.50	36.79	29,573,272	-1.23(-3.24%)
Nov 22, 2010	37.44	38.21	37.27	38.02	26,517,058	+0.08(+0.21%)
Nov 19, 2010	36.79	37.99	36.45	37.94	29,927,440	+0.73(+1.95%)
Nov 18, 2010	37.16	37.83	37.11	37.22	30,736,048	+1.12(+3.11%)
Nov 17, 2010	36.17	37.02	35.99	36.10	30,300,392	-0.29(-0.79%)
Nov 16, 2010	37.08	37.20	35.79	36.38	59,242,224	-1.64(-4.30%)
Nov 15, 2010	38.73	38.94	37.95	38.02	25,965,248	-0.72(-1.85%)
Nov 12, 2010	39.34	39.77	38.10	38.73	43,718,956	-1.52(-3.79%)
Nov 11, 2010	39.36	40.30	39.01	40.26	36,573,028	+1.37(+3.53%)
Nov 10, 2010	38.27	38.94	37.50	38.89	38,280,564	+0.63(+1.64%)
Nov 09, 2010	40.19	40.45	37.99	38.26	52,594,692	-0.44(-1.14%)
Nov 08, 2010	38.87	39.40	38.47	38.70	19,900,976	-0.38(-0.96%)
Nov 05, 2010	38.39	39.91	38.38	39.08	36,776,592	+0.35(+0.91%)
Nov 04, 2010	37.29	38.75	37.22	38.72	46,234,936	+2.53(+7.00%)
Nov 03, 2010	36.38	36.47	35.43	36.19	31,148,274	-0.21(-0.58%)
Nov 02, 2010	36.30	36.62	36.01	36.40	28,455,158	+0.53(+1.48%)
Nov 01, 2010	35.99	36.01	35.41	35.87	23,715,418	+0.54(+1.52%)
Oct 29, 2010	35.33	35.54	35.04	35.33	22,475,644	-0.26(-0.73%)
Oct 28, 2010	36.15	36.34	35.54	35.59	26,825,304	-0.00(-0.01%)
Oct 27, 2010	35.76	35.93	35.05	35.60	31,456,064	-0.21(-0.59%)
Oct 25, 2010	36.16	36.47	35.61	35.81	26,988,968	+0.75(+2.15%)
Oct 22, 2010	35.95	35.99	34.67	35.06	28,176,442	-0.89(-2.47%)
Oct 21, 2010	36.92	37.14	35.19	35.94	47,927,344	+0.40(+1.13%)
Oct 20, 2010	35.03	35.87	34.82	35.54	28,322,216	+0.98(+2.84%)
Oct 19, 2010	34.61	35.26	34.29	34.56	39,068,936	-1.35(-3.75%)
Oct 18, 2010	36.02	36.30	35.67	35.91	25,960,170	-0.64(-1.75%)
Oct 15, 2010	36.92	37.03	36.05	36.55	34,002,836	-0.35(-0.95%)
Oct 14, 2010	36.96	37.40	36.59	36.90	41,506,424	-0.03(-0.09%)
Oct 13, 2010	35.99	37.24	35.95	36.93	40,744,944	+1.42(+3.99%)
Oct 12, 2010	35.28	35.57	34.58	35.51	28,403,776	+0.02(+0.05%)
Oct 11, 2010	35.60	35.94	35.22	35.50	20,177,288	-0.05(-0.14%)
Oct 08, 2010	35.54	35.69	34.24	35.54	36,499,100	+1.53(+4.50%)
Oct 07, 2010	34.84	34.93	33.44	34.01	10,022	-0.83(-2.37%)
Oct 06, 2010	34.05	35.12	34.03	34.84	36,659,624	+0.91(+2.68%)
Oct 05, 2010	33.01	34.16	32.98	33.93	25,462	+1.47(+4.52%)
Oct 04, 2010	32.91	32.97	32.25	32.46	31,299,982	-0.71(-2.13%)
Oct 01, 2010	33.17	33.23	32.14	33.17	42,009,312	+1.39(+4.38%)
Sep 30, 2010	31.78	32.47	31.35	31.78	29,097,714	-0.30(-0.94%)
Sep 29, 2010	32.35	32.72	31.88	32.08	2,867	-0.31(-0.95%)
Sep 28, 2010	32.25	32.50	31.56	32.39	38,412	+0.18(+0.54%)
Sep 27, 2010	32.19	32.48	31.92	32.21	18,717,876	-0.02(-0.06%)
Sep 24, 2010	32.01	32.55	31.92	32.23	26,211,938	+0.89(+2.83%)
Sep 23, 2010	31.35	31.72	30.49	31.35	30,873,386	-0.10(-0.33%)
Sep 22, 2010	31.12	31.76	31.08	31.45	28,732,166	+0.57(+1.83%)
Sep 21, 2010	31.06	31.07	30.13	30.88	11,285	-0.13(-0.43%)
Sep 20, 2010	30.56	31.17	30.47	31.02	29,036,588	+0.61(+1.99%)
Sep 17, 2010	30.41	30.65	30.19	30.41	18,963,772	+0.12(+0.39%)
Sep 15, 2010	30.12	30.32	29.78	30.29	26,823,090	-0.01(-0.05%)
Sep 14, 2010	30.24	30.70	30.03	30.31	38,702	-0.13(-0.41%)
Sep 13, 2010	29.99	30.67	29.94	30.43	26,978,490	+0.92(+3.11%)
Sep 10, 2010	29.08	29.60	28.95	29.52	20,027,642	+0.43(+1.47%)
Sep 09, 2010	29.60	29.69	28.84	29.09	26,451	-0.36(-1.24%)
Sep 08, 2010	29.18	29.77	29.05	29.45	184,692	+0.48(+1.64%)
Sep 07, 2010	28.79	29.33	28.43	28.98	14,093	-0.26(-0.88%)
Sep 03, 2010	29.15	29.38	28.95	29.23	28,954,568	+0.59(+2.07%)
Sep 02, 2010	28.25	28.69	27.98	28.64	8,305	+0.29(+1.01%)

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.