Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	34.08	35.18	33.90	34.76	1,101,006	+0.20(+0.58%)
Nov 29, 2010	34.80	34.86	33.89	34.56	1,006,628	-0.62(-1.76%)
Nov 26, 2010	35.19	35.54	34.78	35.18	297,210	-0.47(-1.31%)
Nov 24, 2010	34.73	35.65	35.65	35.65	760,408	+1.27(+3.69%)
Nov 23, 2010	34.18	34.49	33.70	34.38	911,606	-0.44(-1.26%)
Nov 22, 2010	34.14	35.16	34.12	34.82	724,613	+0.31(+0.91%)
Nov 19, 2010	34.31	34.57	33.93	34.50	749,087	-0.02(-0.06%)
Nov 18, 2010	33.79	34.57	33.64	34.52	961,275	+1.34(+4.05%)
Nov 17, 2010	32.75	33.66	32.68	33.18	1,206,145	+0.39(+1.19%)
Nov 16, 2010	32.89	33.58	32.62	32.79	1,355,434	-0.92(-2.74%)
Nov 15, 2010	33.71	35.00	33.45	33.71	826,494	+0.39(+1.17%)
Nov 12, 2010	33.86	34.96	33.30	33.32	1,175,488	-1.13(-3.27%)
Nov 11, 2010	33.00	34.80	32.92	34.45	1,025,357	+0.82(+2.44%)
Nov 10, 2010	32.70	33.77	32.18	33.63	1,170,997	+0.98(+3.01%)
Nov 09, 2010	32.97	33.33	32.45	32.65	824,957	-0.17(-0.52%)
Nov 08, 2010	32.58	33.07	32.16	32.82	747,159	+0.18(+0.55%)
Nov 05, 2010	32.89	33.09	32.26	32.64	806,792	-0.33(-1.00%)
Nov 04, 2010	32.26	33.13	32.10	32.96	958,043	+1.40(+4.42%)
Nov 03, 2010	32.31	32.48	30.93	31.57	1,662,463	-0.80(-2.47%)
Nov 02, 2010	32.26	32.77	32.06	32.37	1,218,795	+0.33(+1.04%)
Nov 01, 2010	31.46	32.32	31.25	32.04	1,344,749	+0.93(+3.00%)
Oct 29, 2010	30.71	31.20	30.23	31.10	865,470	+0.37(+1.21%)
Oct 28, 2010	31.35	32.42	29.74	30.73	1,922,495	-0.36(-1.17%)
Oct 27, 2010	31.63	31.86	30.75	31.09	1,521,281	-0.80(-2.51%)
Oct 25, 2010	31.78	32.74	31.50	31.89	991,186	+0.60(+1.92%)
Oct 22, 2010	31.56	31.63	30.86	31.29	562,707	-0.06(-0.18%)
Oct 21, 2010	31.35	32.42	30.37	31.35	1,278,444	+0.25(+0.80%)
Oct 20, 2010	30.49	31.64	30.45	31.10	756,874	+0.87(+2.87%)
Oct 19, 2010	30.46	31.26	29.86	30.23	1,133,962	-0.83(-2.67%)
Oct 18, 2010	31.22	31.63	30.67	31.06	861,010	+0.03(+0.09%)
Oct 15, 2010	30.67	31.49	29.90	31.03	1,709,038	+0.92(+3.07%)
Oct 14, 2010	29.78	30.74	29.78	30.11	1,103,567	+0.37(+1.25%)
Oct 13, 2010	29.99	30.49	29.46	29.74	1,280,381	-0.07(-0.22%)
Oct 12, 2010	29.13	30.28	28.96	29.80	1,123,967	+0.44(+1.49%)
Oct 11, 2010	29.12	29.72	28.70	29.37	947,507	+0.58(+2.02%)
Oct 08, 2010	28.78	28.97	27.57	28.78	829,952	+1.12(+4.03%)
Oct 07, 2010	28.18	28.47	27.19	27.67	688,864	-0.40(-1.43%)
Oct 06, 2010	28.33	28.93	27.90	28.07	915,811	-0.27(-0.94%)
Oct 05, 2010	27.96	28.78	27.74	28.34	1,819,837	+0.91(+3.30%)
Oct 04, 2010	27.87	28.01	27.14	27.43	731,226	-0.51(-1.84%)
Oct 01, 2010	27.94	28.39	27.33	27.94	1,368,616	+0.32(+1.16%)
Sep 30, 2010	27.62	29.65	27.49	27.62	8,893	-1.26(-4.38%)
Sep 29, 2010	27.39	29.99	27.38	28.89	2,750,939	+1.24(+4.48%)
Sep 28, 2010	27.71	27.93	26.94	27.65	585	+0.03(+0.10%)
Sep 27, 2010	27.78	28.02	27.31	27.62	1,138,199	+0.08(+0.28%)
Sep 24, 2010	26.44	27.73	25.97	27.54	2,350,496	+1.38(+5.28%)
Sep 23, 2010	26.16	27.14	26.07	26.16	68,030	-1.06(-3.88%)
Sep 22, 2010	26.93	27.49	26.61	27.22	1,154,688	+0.03(+0.10%)
Sep 21, 2010	26.73	27.54	26.60	27.19	1,464,194	+0.46(+1.71%)
Sep 20, 2010	25.86	26.80	25.69	26.73	903,167	+0.92(+3.55%)
Sep 17, 2010	25.82	25.99	25.32	25.82	1,025,470	+1.14(+4.64%)
Sep 15, 2010	24.37	24.82	23.98	24.67	742,469	-0.02(-0.08%)
Sep 14, 2010	25.01	25.40	24.64	24.69	1,148,965	-0.50(-1.97%)
Sep 13, 2010	24.65	25.41	24.55	25.19	1,137,702	+1.21(+5.05%)
Sep 10, 2010	24.54	24.60	23.77	23.98	805,435	-0.32(-1.33%)
Sep 09, 2010	25.10	25.26	23.93	24.30	1,248,138	-0.09(-0.35%)
Sep 08, 2010	24.66	25.42	24.20	24.39	2,208,056	-1.13(-4.41%)
Sep 07, 2010	26.12	26.12	25.46	25.51	1,972	-0.80(-3.04%)
Sep 03, 2010	26.87	27.30	26.30	26.31	1,022,595	+0.11(+0.44%)
Sep 02, 2010	25.76	26.91	25.69	26.20	981	+0.45(+1.74%)

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.