Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	32.71	33.16	32.67	32.93	25,844,658	-0.32(-0.97%)
Nov 29, 2010	33.38	33.51	32.88	33.25	18,352,946	-0.30(-0.88%)
Nov 26, 2010	33.60	33.71	33.44	33.54	6,110,019	-0.26(-0.77%)
Nov 24, 2010	33.34	33.81	33.81	33.81	17,022,606	+0.68(+2.06%)
Nov 23, 2010	33.21	33.31	32.86	33.12	25,463,078	-0.37(-1.09%)
Nov 22, 2010	33.62	33.84	33.05	33.49	18,567,298	-0.11(-0.31%)
Nov 19, 2010	33.36	33.66	33.21	33.59	22,633,110	+0.17(+0.50%)
Nov 18, 2010	33.92	34.22	33.41	33.43	29,576,298	-0.18(-0.54%)
Nov 17, 2010	32.61	33.88	32.57	33.61	36,707,388	+1.12(+3.45%)
Nov 16, 2010	32.52	32.70	32.28	32.49	26,209,072	-0.34(-1.03%)
Nov 15, 2010	33.35	33.50	32.82	32.83	16,523,093	-0.42(-1.27%)
Nov 12, 2010	33.35	33.43	32.70	33.25	28,653,598	-0.32(-0.94%)
Nov 11, 2010	32.91	33.63	32.84	33.57	19,877,146	+0.17(+0.50%)
Nov 10, 2010	33.62	33.62	33.10	33.40	17,719,486	-0.17(-0.50%)
Nov 09, 2010	33.52	33.79	33.19	33.57	24,916,872	+0.08(+0.25%)
Nov 08, 2010	33.64	33.85	33.33	33.48	26,507,704	-0.37(-1.10%)
Nov 05, 2010	33.53	33.87	33.20	33.85	29,451,734	-0.01(-0.02%)
Nov 04, 2010	34.05	34.64	33.67	33.86	82,946,496	+1.86(+5.80%)
Nov 03, 2010	31.67	32.05	31.25	32.00	38,764,768	+0.22(+0.68%)
Nov 02, 2010	32.05	32.18	31.68	31.79	17,973,704	+0.04(+0.11%)
Nov 01, 2010	31.88	32.22	31.62	31.75	15,991,674	+0.12(+0.38%)
Oct 29, 2010	31.20	31.96	31.20	31.63	23,772,808	+0.52(+1.67%)
Oct 28, 2010	31.42	31.46	31.11	31.11	17,107,440	-0.04(-0.13%)
Oct 27, 2010	30.46	31.18	30.43	31.16	16,345,155	+0.11(+0.34%)
Oct 25, 2010	31.06	31.17	30.96	31.05	14,581,564	+0.11(+0.34%)
Oct 22, 2010	30.71	31.01	30.55	30.95	17,806,734	+0.14(+0.45%)
Oct 21, 2010	31.13	31.18	29.73	30.81	35,548,400	-0.28(-0.90%)
Oct 20, 2010	31.00	31.45	31.00	31.09	16,451,853	+0.11(+0.36%)
Oct 19, 2010	30.99	31.22	30.47	30.97	22,697,108	-0.19(-0.61%)
Oct 18, 2010	31.37	31.38	30.91	31.16	17,489,094	-0.21(-0.66%)
Oct 15, 2010	31.81	31.88	31.16	31.37	25,815,164	-0.18(-0.56%)
Oct 14, 2010	31.53	31.77	31.39	31.55	16,162,879	-0.20(-0.62%)
Oct 13, 2010	31.50	31.88	31.34	31.74	19,343,206	+0.37(+1.18%)
Oct 12, 2010	30.95	31.52	30.66	31.37	19,574,776	+0.43(+1.38%)
Oct 11, 2010	31.29	31.31	30.78	30.95	15,660,049	-0.41(-1.30%)
Oct 08, 2010	31.16	31.46	30.85	31.35	17,631,298	+0.15(+0.47%)
Oct 07, 2010	31.46	31.49	30.92	31.20	17,081,874	-0.07(-0.22%)
Oct 06, 2010	30.97	31.30	30.73	31.27	30,969,284	+0.27(+0.88%)
Oct 05, 2010	31.11	31.45	30.88	31.00	26,354,110	+0.26(+0.84%)
Oct 04, 2010	31.12	31.12	30.36	30.74	19,902,136	-0.26(-0.84%)
Oct 01, 2010	31.88	31.94	30.76	31.00	32,061,642	-0.61(-1.93%)
Sep 30, 2010	31.57	32.05	31.36	31.61	50,986,168	+0.58(+1.86%)
Sep 29, 2010	30.65	31.18	30.61	31.04	20,703,092	+0.17(+0.55%)
Sep 28, 2010	31.30	31.42	30.61	30.87	32,850,496	-0.37(-1.17%)
Sep 27, 2010	31.04	31.52	30.92	31.23	20,000,498	+0.03(+0.09%)
Sep 24, 2010	30.78	31.50	30.72	31.20	32,292,580	+0.63(+2.06%)
Sep 23, 2010	30.08	30.64	29.95	30.57	28,831,764	+0.25(+0.81%)
Sep 22, 2010	30.50	30.65	29.91	30.33	23,067,164	-0.15(-0.49%)
Sep 21, 2010	30.27	30.73	30.20	30.48	23,931,972	+0.35(+1.17%)
Sep 20, 2010	29.83	30.19	29.82	30.13	21,763,920	+0.34(+1.13%)
Sep 17, 2010	29.50	29.94	29.38	29.79	45,305,100	+0.39(+1.32%)
Sep 15, 2010	28.79	29.57	28.73	29.40	27,115,178	+0.61(+2.11%)
Sep 14, 2010	28.61	28.98	28.42	28.80	18,371,338	+0.08(+0.27%)
Sep 13, 2010	28.68	28.97	28.54	28.72	23,941,288	+0.41(+1.44%)
Sep 10, 2010	28.73	28.75	28.07	28.31	21,554,738	-0.34(-1.17%)
Sep 09, 2010	28.83	28.87	28.38	28.65	17,403,688	-0.01(-0.05%)
Sep 08, 2010	28.47	28.82	28.46	28.66	20,091,868	+0.25(+0.86%)
Sep 07, 2010	28.09	28.59	27.96	28.42	26,450,152	+0.13(+0.47%)
Sep 03, 2010	28.21	28.35	27.85	28.28	20,255,116	+0.25(+0.90%)
Sep 02, 2010	27.80	28.04	27.63	28.03	18,095,766	+0.30(+1.07%)

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.