Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	31.15	31.83	31.13	31.55	20,343,312	+0.08(+0.25%)
Nov 29, 2010	31.50	31.73	31.20	31.47	9,829,901	-0.24(-0.76%)
Nov 26, 2010	31.55	31.92	31.48	31.72	4,039,395	-0.15(-0.46%)
Nov 24, 2010	31.42	31.86	31.86	31.86	10,545,212	+0.49(+1.57%)
Nov 23, 2010	31.57	31.65	31.11	31.37	13,799,587	-0.56(-1.76%)
Nov 22, 2010	31.87	32.02	31.56	31.93	7,521,101	-0.05(-0.16%)
Nov 19, 2010	32.06	32.26	31.76	31.98	15,843,268	-0.49(-1.52%)
Nov 18, 2010	32.15	32.65	32.15	32.48	11,016,213	+0.31(+0.97%)
Nov 17, 2010	31.80	32.25	31.72	32.17	12,259,173	+0.26(+0.81%)
Nov 16, 2010	31.86	32.23	31.73	31.91	14,391,498	-0.29(-0.89%)
Nov 15, 2010	32.34	32.55	32.10	32.19	13,464,408	-0.43(-1.32%)
Nov 12, 2010	31.77	32.84	31.63	32.62	45,350,724	+1.58(+5.07%)
Nov 11, 2010	31.87	32.31	30.38	31.05	43,728,708	-0.92(-2.87%)
Nov 10, 2010	31.90	31.98	31.55	31.97	9,090,977	+0.11(+0.35%)
Nov 09, 2010	32.14	32.17	31.70	31.85	8,793,752	-0.20(-0.63%)
Nov 08, 2010	32.02	32.10	31.88	32.06	7,864,602	-0.09(-0.28%)
Nov 05, 2010	31.79	32.21	31.79	32.15	11,241,647	+0.15(+0.46%)
Nov 04, 2010	31.54	32.11	31.51	32.00	19,294,808	+0.64(+2.04%)
Nov 03, 2010	31.22	31.48	31.07	31.36	13,943,749	+0.16(+0.50%)
Nov 02, 2010	31.43	31.50	31.20	31.21	18,919,046	+0.07(+0.22%)
Nov 01, 2010	31.29	31.54	30.90	31.14	9,789,261	-0.08(-0.26%)
Oct 29, 2010	31.55	31.55	30.96	31.22	14,962,947	-0.33(-1.05%)
Oct 28, 2010	31.07	31.56	31.06	31.55	16,459,872	+0.51(+1.64%)
Oct 27, 2010	30.77	31.08	30.65	31.04	13,600,777	+0.40(+1.30%)
Oct 25, 2010	30.39	30.87	30.33	30.64	12,982,777	+0.42(+1.40%)
Oct 22, 2010	29.96	30.24	29.64	30.22	11,107,230	+0.26(+0.86%)
Oct 21, 2010	30.04	30.28	29.78	29.96	19,542,580	+0.05(+0.15%)
Oct 20, 2010	29.62	30.03	29.62	29.92	11,706,932	+0.33(+1.11%)
Oct 19, 2010	29.82	29.90	29.38	29.59	11,055,696	-0.44(-1.47%)
Oct 18, 2010	30.10	30.25	29.82	30.03	8,026,857	-0.11(-0.37%)
Oct 15, 2010	30.28	30.38	29.87	30.14	11,161,308	+0.03(+0.09%)
Oct 14, 2010	30.07	30.20	29.88	30.12	8,517,610	-0.05(-0.17%)
Oct 13, 2010	29.95	30.42	29.89	30.17	16,694,893	+0.37(+1.25%)
Oct 12, 2010	29.69	29.91	29.35	29.80	10,504,227	-0.08(-0.26%)
Oct 11, 2010	29.83	30.02	29.75	29.88	6,189,092	+0.05(+0.17%)
Oct 08, 2010	29.82	29.99	29.21	29.82	15,009,808	+0.52(+1.77%)
Oct 07, 2010	29.19	29.37	29.11	29.31	6,398	+0.16(+0.56%)
Oct 06, 2010	29.25	29.37	28.90	29.14	13,126,297	-0.09(-0.32%)
Oct 05, 2010	28.86	29.37	28.83	29.24	64,717	+0.60(+2.08%)
Oct 04, 2010	28.72	29.04	28.59	28.64	12,393,147	-0.17(-0.60%)
Oct 01, 2010	28.81	29.02	28.62	28.81	14,945,647	+0.20(+0.68%)
Sep 30, 2010	28.61	28.95	28.37	28.62	67,008	+0.09(+0.31%)
Sep 29, 2010	28.55	28.67	28.24	28.53	23,258	-0.18(-0.63%)
Sep 28, 2010	28.84	28.93	28.47	28.71	3,008	-0.06(-0.21%)
Sep 27, 2010	29.04	29.09	28.76	28.77	9,122,704	-0.25(-0.86%)
Sep 24, 2010	28.85	29.23	28.79	29.02	12,331,487	+0.40(+1.39%)
Sep 23, 2010	28.62	29.15	28.52	28.62	1,864	-0.75(-2.56%)
Sep 22, 2010	29.88	30.08	29.30	29.37	11,393,222	-0.44(-1.48%)
Sep 21, 2010	30.17	30.23	29.62	29.82	24,871	-0.35(-1.15%)
Sep 20, 2010	29.87	30.24	29.84	30.16	11,843,045	+0.29(+0.98%)
Sep 17, 2010	29.87	30.01	29.69	29.87	22,000,024	+0.30(+1.02%)
Sep 15, 2010	29.39	29.75	29.28	29.56	8,403,282	+0.14(+0.47%)
Sep 14, 2010	29.58	29.58	29.14	29.43	18,436	-0.19(-0.64%)
Sep 13, 2010	29.75	29.96	29.31	29.62	10,213,508	+0.10(+0.35%)
Sep 10, 2010	29.52	29.63	29.43	29.51	8,521,398	+0.06(+0.21%)
Sep 09, 2010	29.68	29.81	29.38	29.45	8,069,378	+0.21(+0.71%)
Sep 08, 2010	29.28	29.47	29.17	29.25	3,124	+0.00(+0.00%)
Sep 07, 2010	29.82	29.93	29.09	29.25	65,629	-0.72(-2.39%)
Sep 03, 2010	29.40	29.99	29.40	29.96	9,805,403	+0.66(+2.24%)
Sep 02, 2010	29.05	29.37	28.98	29.31	38,121	+0.35(+1.19%)

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.