Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	30.33	31.53	30.31	31.09	4,178,407	-0.51(-1.61%)
Nov 29, 2010	30.93	31.77	30.78	31.60	1,137,046	+0.44(+1.41%)
Nov 26, 2010	31.22	31.39	31.03	31.16	744,949	-0.43(-1.36%)
Nov 24, 2010	31.40	31.59	31.59	31.59	1,547,294	+0.22(+0.70%)
Nov 23, 2010	31.18	31.44	31.00	31.37	1,558,441	-1.23(-3.77%)
Nov 22, 2010	32.32	32.62	32.00	32.60	980,783	+0.07(+0.22%)
Nov 19, 2010	32.00	32.53	31.93	32.53	876,904	+0.17(+0.53%)
Nov 18, 2010	32.05	32.69	32.00	32.36	988,796	+0.92(+2.93%)
Nov 17, 2010	31.24	31.71	31.03	31.44	1,031,713	+0.69(+2.24%)
Nov 16, 2010	31.10	31.45	30.46	30.75	1,553,721	-0.94(-2.97%)
Nov 15, 2010	32.25	32.33	31.65	31.69	1,027,258	-0.30(-0.94%)
Nov 12, 2010	32.47	32.57	31.65	31.99	1,207,389	-0.52(-1.60%)
Nov 11, 2010	33.07	32.57	32.25	32.51	1,758,624	-0.56(-1.69%)
Nov 10, 2010	33.13	33.18	32.50	33.07	1,314,768	-0.28(-0.84%)
Nov 09, 2010	33.61	33.91	33.18	33.35	1,946,505	+0.55(+1.68%)
Nov 08, 2010	32.52	33.26	32.25	32.80	2,457,887	-0.29(-0.88%)
Nov 05, 2010	32.66	33.37	32.48	33.09	1,928,363	+0.40(+1.22%)
Nov 04, 2010	32.03	33.41	32.00	32.69	2,462,971	+1.33(+4.24%)
Nov 03, 2010	31.50	31.57	30.70	31.36	1,759,871	-0.13(-0.41%)
Nov 02, 2010	31.00	31.52	30.77	31.49	1,174,128	+0.85(+2.77%)
Nov 01, 2010	30.69	30.84	30.44	30.64	740,202	+0.21(+0.69%)
Oct 29, 2010	30.02	30.45	29.97	30.43	809,059	+0.17(+0.56%)
Oct 28, 2010	30.18	30.32	29.76	30.26	694,841	+0.53(+1.78%)
Oct 27, 2010	29.86	29.96	29.46	29.73	1,103,821	-0.83(-2.72%)
Oct 25, 2010	30.50	30.80	30.40	30.56	1,166,351	+0.32(+1.06%)
Oct 22, 2010	29.93	30.43	29.82	30.24	970,124	+0.36(+1.20%)
Oct 21, 2010	29.93	30.37	29.60	29.88	2,375,812	-0.66(-2.16%)
Oct 20, 2010	29.74	30.82	30.15	30.54	2,038,166	+0.80(+2.69%)
Oct 19, 2010	29.73	30.05	29.51	29.74	1,333,980	-0.58(-1.91%)
Oct 18, 2010	30.22	30.38	29.86	30.32	965,772	-0.13(-0.43%)
Oct 15, 2010	30.98	31.03	30.27	30.45	1,359,165	-0.27(-0.88%)
Oct 14, 2010	30.87	31.00	30.50	30.72	1,397,806	+0.55(+1.82%)
Oct 13, 2010	30.33	30.43	29.95	30.17	1,427,946	+0.67(+2.27%)
Oct 12, 2010	28.77	29.72	28.64	29.50	1,787,698	+0.40(+1.37%)
Oct 11, 2010	29.34	29.42	29.00	29.10	898,685	-0.35(-1.19%)
Oct 08, 2010	29.45	29.68	28.87	29.45	1,470,360	+0.01(+0.03%)
Oct 07, 2010	29.74	29.92	29.12	29.44	1,209,506	-0.44(-1.47%)
Oct 06, 2010	29.60	29.98	29.54	29.88	1,166,032	+0.49(+1.67%)
Oct 05, 2010	29.07	29.64	28.92	29.39	1,015,266	+0.69(+2.40%)
Oct 04, 2010	29.02	29.15	28.51	28.70	949,465	-0.56(-1.91%)
Oct 01, 2010	29.26	29.45	28.74	29.26	1,195,044	+0.27(+0.93%)
Sep 30, 2010	29.00	29.43	28.52	28.99	400	+0.49(+1.72%)
Sep 29, 2010	28.07	28.77	28.03	28.50	1,526,868	+0.67(+2.41%)
Sep 28, 2010	27.54	28.00	27.16	27.83	1,335,343	-0.17(-0.61%)
Sep 27, 2010	28.16	28.25	27.86	28.00	1,097,132	-0.30(-1.06%)
Sep 24, 2010	27.92	28.40	27.78	28.30	1,059,917	+0.79(+2.87%)
Sep 23, 2010	27.44	28.10	27.27	27.51	1,533,748	-0.06(-0.22%)
Sep 22, 2010	27.26	27.60	27.00	27.57	1,874,565	+0.58(+2.15%)
Sep 21, 2010	27.10	27.31	26.70	26.99	1,369,011	+0.22(+0.82%)
Sep 20, 2010	26.20	26.95	26.15	26.77	1,536,636	+0.82(+3.16%)
Sep 17, 2010	25.95	26.15	25.69	25.95	1,188,234	+0.15(+0.58%)
Sep 15, 2010	25.51	25.83	25.46	25.80	1,395,547	+0.02(+0.08%)
Sep 14, 2010	25.67	26.07	25.43	25.78	1,474,962	-0.23(-0.88%)
Sep 13, 2010	25.71	26.17	25.58	26.01	1,137,487	+0.53(+2.08%)
Sep 10, 2010	25.29	25.76	25.19	25.48	856,588	+0.29(+1.15%)
Sep 09, 2010	25.33	25.34	25.06	25.19	1,070,403	+0.42(+1.70%)
Sep 08, 2010	24.59	24.96	24.52	24.77	100	-0.35(-1.39%)
Sep 07, 2010	25.20	25.31	24.77	25.12	1,730,518	-0.70(-2.71%)
Sep 03, 2010	25.78	25.91	25.50	25.82	1,249,984	+0.13(+0.51%)
Sep 02, 2010	25.16	25.83	25.07	25.69	100	+0.96(+3.88%)
Sep 01, 2010	24.76	25.02	24.48	24.73	1,705,582	+1.55(+6.69%)
Aug 31, 2010	23.17	23.89	23.00	23.18	1,000	-0.40(-1.70%)
Aug 30, 2010	23.30	23.91	23.27	23.58	1,019,404	+0.15(+0.64%)
Aug 27, 2010	23.43	23.52	22.40	23.43	811,908	+1.25(+5.64%)
Aug 26, 2010	22.48	22.68	22.15	22.18	728,121	-0.25(-1.11%)
Aug 25, 2010	22.02	22.67	21.81	22.43	1,659,702	-0.26(-1.15%)
Aug 24, 2010	22.47	23.03	22.35	22.69	1,366,269	-0.43(-1.86%)
Aug 23, 2010	23.17	23.32	22.96	23.12	739,033	+0.21(+0.92%)
Aug 20, 2010	22.77	22.99	22.56	22.91	671,084	-0.27(-1.16%)
Aug 19, 2010	23.69	23.81	23.11	23.18	625,563	-0.21(-0.90%)
Aug 18, 2010	23.33	23.54	23.10	23.39	725,484	-0.04(-0.17%)
Aug 17, 2010	23.28	23.80	23.22	23.43	803,771	+0.26(+1.12%)
Aug 16, 2010	23.28	23.41	22.88	23.17	679,514	+0.29(+1.27%)
Aug 13, 2010	22.88	23.04	22.67	22.88	743,851	+0.15(+0.66%)
Aug 12, 2010	22.32	23.08	22.30	22.73	768,419	-0.05(-0.22%)
Aug 11, 2010	23.04	23.08	22.52	22.78	1,266,435	-1.51(-6.22%)
Aug 10, 2010	24.07	24.51	23.75	24.29	564,113	-0.31(-1.26%)
Aug 09, 2010	24.75	24.76	24.34	24.60	620,516	-0.19(-0.77%)
Aug 06, 2010	24.79	24.90	24.35	24.79	717,898	-0.17(-0.68%)
Aug 05, 2010	24.70	25.09	24.40	24.96	963,667	+0.08(+0.32%)
Aug 04, 2010	24.72	25.13	24.54	24.88	1,228,748	+0.07(+0.28%)
Aug 03, 2010	24.48	24.89	24.20	24.81	1,107,574	+0.13(+0.53%)
Aug 02, 2010	24.07	24.88	23.98	24.68	882,353	+1.27(+5.43%)
Jul 30, 2010	23.41	23.65	22.54	23.41	893,354	+0.31(+1.34%)
Jul 29, 2010	23.51	23.69	22.97	23.10	200	+0.22(+0.96%)
Jul 28, 2010	22.89	23.33	22.80	22.88	905,939	+0.11(+0.48%)
Jul 27, 2010	22.98	23.05	22.49	22.77	786,973	+0.08(+0.35%)
Jul 26, 2010	22.16	22.98	22.07	22.69	800,598	+0.47(+2.12%)
Jul 23, 2010	21.94	22.34	21.67	22.22	801,477	+0.28(+1.28%)
Jul 22, 2010	21.55	22.06	21.55	21.94	550	+1.03(+4.93%)
Jul 21, 2010	21.26	21.50	20.87	20.91	597,800	-0.11(-0.52%)
Jul 20, 2010	20.40	21.09	20.36	21.02	539,790	+0.15(+0.72%)
Jul 19, 2010	20.99	21.10	20.52	20.87	412,436	+0.05(+0.24%)
Jul 16, 2010	20.82	21.03	20.50	20.82	740,517	-0.55(-2.57%)
Jul 15, 2010	21.38	21.46	20.87	21.37	746,827	-0.38(-1.75%)
Jul 14, 2010	21.49	21.84	21.32	21.75	780,052	+0.09(+0.42%)
Jul 13, 2010	21.45	21.84	21.40	21.66	1,628,550	+1.00(+4.84%)
Jul 12, 2010	20.52	20.95	20.30	20.66	980,444	+0.40(+1.97%)
Jul 09, 2010	20.26	20.58	19.92	20.26	1,349,787	-0.48(-2.31%)
Jul 08, 2010	20.34	20.75	20.14	20.74	1,121,357	+0.06(+0.29%)
Jul 07, 2010	19.88	20.69	19.82	20.68	685,499	+0.92(+4.66%)
Jul 06, 2010	20.02	20.33	19.50	19.76	651,612	+0.68(+3.56%)
Jul 02, 2010	19.08	19.22	18.75	19.08	774,755	+0.61(+3.30%)
Jul 01, 2010	18.44	18.77	17.81	18.47	1,266,394	+0.19(+1.04%)
Jun 30, 2010	18.09	18.75	17.98	18.28	1,014,334	+0.19(+1.05%)
Jun 29, 2010	18.73	18.75	17.83	18.09	1,676,709	-1.64(-8.31%)
Jun 25, 2010	19.73	19.80	19.22	19.73	821,185	-0.09(-0.45%)
Jun 24, 2010	20.17	20.28	19.74	19.82	1,212,249	-0.55(-2.70%)
Jun 23, 2010	20.42	20.63	19.85	20.37	1,064,083	-0.08(-0.39%)
Jun 22, 2010	20.67	21.09	20.36	20.45	902,155	-0.39(-1.87%)
Jun 21, 2010	21.33	21.35	20.72	20.84	757,399	+0.14(+0.68%)
Jun 18, 2010	20.70	20.81	19.97	20.70	632,481	+0.10(+0.49%)
Jun 17, 2010	20.95	20.98	20.41	20.60	1,026,450	-0.46(-2.18%)
Jun 16, 2010	20.65	21.39	20.51	21.06	933,691	-0.47(-2.18%)
Jun 15, 2010	21.18	21.58	20.98	21.53	875,246	-0.01(-0.05%)
Jun 14, 2010	21.81	22.00	21.23	21.54	1,626,643	+0.74(+3.56%)
Jun 11, 2010	20.25	20.91	20.19	20.80	934,128	-0.03(-0.14%)
Jun 10, 2010	20.41	20.90	20.21	20.83	1,005,122	+1.63(+8.49%)
Jun 09, 2010	19.73	20.73	19.00	19.20	1,177,512	-0.35(-1.79%)
Jun 08, 2010	19.55	19.86	18.85	19.55	2,648,557	-0.33(-1.66%)
Jun 07, 2010	20.27	20.37	19.78	19.88	1,454,045	-0.49(-2.41%)
Jun 04, 2010	20.37	21.21	20.19	20.37	1,828,856	-0.83(-3.92%)
Jun 03, 2010	21.22	21.42	20.82	21.20	1,262,094	+0.41(+1.97%)
Jun 02, 2010	19.83	20.90	19.68	20.79	1,099,659	+1.48(+7.66%)
Jun 01, 2010	19.41	20.38	19.25	19.31	1,000	-1.37(-6.62%)
May 28, 2010	20.68	21.09	20.32	20.68	1,243,101	-0.98(-4.52%)
May 27, 2010	21.23	22.25	20.98	21.66	2,603,773	-0.28(-1.28%)
May 26, 2010	22.27	22.54	21.76	21.94	818,729	+0.60(+2.81%)
May 25, 2010	19.78	21.49	19.75	21.34	1,156,597	+0.51(+2.45%)
May 24, 2010	21.53	21.89	20.75	20.83	889,411	-0.71(-3.30%)
May 21, 2010	20.26	22.06	20.09	21.54	657,098	+1.14(+5.59%)
May 20, 2010	19.91	20.93	19.84	20.40	1,640,609	-1.11(-5.16%)
May 19, 2010	21.67	21.99	20.83	21.51	1,111,134	-0.76(-3.41%)
May 18, 2010	23.10	23.51	21.92	22.27	820,657	-0.21(-0.93%)
May 17, 2010	23.25	23.29	22.05	22.48	1,203,078	-0.38(-1.66%)
May 14, 2010	22.86	23.89	22.66	22.86	1,897,992	-0.53(-2.27%)
May 13, 2010	23.84	24.00	23.02	23.39	420,562	-0.16(-0.68%)
May 12, 2010	23.87	24.00	23.45	23.55	685,568	+0.21(+0.90%)
May 11, 2010	23.57	23.89	23.26	23.34	798,894	-0.49(-2.06%)
May 10, 2010	23.63	23.89	23.51	23.83	1,301,948	+1.97(+9.01%)
May 07, 2010	22.49	22.73	21.41	21.86	1,213,060	-0.22(-1.00%)
May 06, 2010	22.06	23.58	20.35	22.08	129,624	-1.19(-5.11%)
May 05, 2010	23.69	24.53	23.26	23.27	1,307,549	-1.23(-5.02%)
May 04, 2010	24.98	25.14	24.36	24.50	300	-1.51(-5.81%)
May 03, 2010	25.85	26.19	25.33	26.01	1,307,935	+0.75(+2.97%)
Apr 30, 2010	26.25	26.45	25.19	25.26	2,145,085	-1.49(-5.57%)
Apr 29, 2010	26.71	27.09	26.34	26.75	1,336,203	+0.42(+1.60%)
Apr 28, 2010	26.34	26.54	25.95	26.33	920,191	-0.19(-0.72%)
Apr 27, 2010	27.01	27.50	26.50	26.52	1,038,814	-1.31(-4.71%)
Apr 26, 2010	27.70	28.08	27.34	27.83	817,434	+0.16(+0.58%)
Apr 23, 2010	27.08	28.40	26.98	27.67	1,262,806	+0.46(+1.69%)
Apr 22, 2010	26.30	27.70	26.01	27.21	1,206,827	+0.88(+3.34%)
Apr 21, 2010	26.36	26.64	26.27	26.33	740,423	-0.23(-0.87%)
Apr 20, 2010	26.02	26.92	26.01	26.56	1,289,738	+1.05(+4.12%)
Apr 19, 2010	25.40	25.90	25.38	25.51	680,587	-0.61(-2.34%)
Apr 16, 2010	26.38	26.63	25.97	26.12	1,523,721	-1.06(-3.90%)

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.