Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	33.41	33.62	33.03	33.13	2,156,052	-0.74(-2.18%)
Nov 29, 2010	34.08	34.09	33.31	33.87	1,161,963	-0.41(-1.20%)
Nov 26, 2010	33.65	34.37	33.56	34.28	502,401	+0.44(+1.30%)
Nov 24, 2010	33.69	33.84	33.84	33.84	1,029,819	+0.40(+1.20%)
Nov 23, 2010	34.00	34.00	33.10	33.44	1,928,755	-0.85(-2.48%)
Nov 22, 2010	34.32	34.61	33.85	34.29	1,134,130	+0.04(+0.12%)
Nov 19, 2010	34.78	34.78	34.16	34.25	1,652,193	-0.67(-1.92%)
Nov 18, 2010	33.87	35.10	33.87	34.92	3,025,001	+1.28(+3.80%)
Nov 17, 2010	33.97	34.03	33.41	33.64	1,711,345	-0.46(-1.35%)
Nov 16, 2010	34.36	34.40	33.70	34.10	1,667,613	-0.46(-1.33%)
Nov 15, 2010	33.98	34.67	33.95	34.56	2,100,890	+0.79(+2.34%)
Nov 12, 2010	34.66	34.66	33.77	33.77	1,763,390	-1.22(-3.49%)
Nov 11, 2010	34.20	34.99	33.89	34.99	1,978,107	+0.55(+1.60%)
Nov 10, 2010	34.30	34.77	34.24	34.44	1,942,282	+0.17(+0.50%)
Nov 09, 2010	34.57	34.62	34.05	34.27	2,372,541	-0.24(-0.70%)
Nov 08, 2010	34.88	35.00	34.15	34.51	2,070,092	-0.55(-1.57%)
Nov 05, 2010	34.71	35.14	33.83	35.06	4,505,116	+0.29(+0.83%)
Nov 04, 2010	36.98	37.19	34.69	34.77	4,333,393	-1.91(-5.21%)
Nov 03, 2010	37.18	37.37	36.35	36.68	2,039,950	-0.60(-1.61%)
Nov 02, 2010	38.17	38.25	37.12	37.28	2,929,527	-0.67(-1.77%)
Nov 01, 2010	38.58	38.70	37.64	37.95	2,298,278	-0.35(-0.91%)
Oct 29, 2010	38.09	38.48	37.94	38.30	1,621,224	+0.00(+0.00%)
Oct 28, 2010	38.50	38.50	38.00	38.30	2,220,837	-0.05(-0.13%)
Oct 27, 2010	37.06	38.37	36.85	38.35	2,260,842	+1.03(+2.76%)
Oct 25, 2010	36.73	37.45	36.73	37.32	2,035,393	+0.89(+2.44%)
Oct 22, 2010	36.00	36.46	35.72	36.43	1,389,043	+0.58(+1.62%)
Oct 21, 2010	36.63	36.64	35.50	35.85	1,415,925	-0.69(-1.89%)
Oct 20, 2010	37.24	37.24	36.46	36.54	1,460,476	-0.52(-1.40%)
Oct 19, 2010	36.60	37.16	36.32	37.06	3,010,210	+0.17(+0.46%)
Oct 18, 2010	35.98	36.90	35.89	36.89	1,948,903	+0.86(+2.39%)
Oct 15, 2010	34.93	36.21	34.87	36.03	2,288,868	+1.11(+3.18%)
Oct 14, 2010	34.84	34.97	34.30	34.92	2,401,957	+0.62(+1.81%)
Oct 13, 2010	34.87	35.00	34.30	34.30	2,352,331	+0.00(+0.00%)
Oct 12, 2010	34.75	34.75	34.11	34.30	1,786,857	-0.63(-1.80%)
Oct 11, 2010	35.05	35.06	34.68	34.93	958,774	-0.38(-1.08%)
Oct 08, 2010	35.11	35.41	34.50	35.31	1,533,037	+0.19(+0.54%)
Oct 07, 2010	34.66	35.18	34.06	35.12	1,808,303	+0.86(+2.51%)
Oct 06, 2010	34.63	34.83	34.16	34.26	1,355,591	-0.46(-1.32%)
Oct 05, 2010	34.43	34.79	34.27	34.72	1,724,990	+0.77(+2.27%)
Oct 04, 2010	34.33	34.76	33.78	33.95	1,177,549	-0.47(-1.37%)
Oct 01, 2010	35.01	35.08	33.98	34.42	1,711,544	-0.15(-0.43%)
Sep 30, 2010	35.30	35.52	34.51	34.57	1,909,310	-0.37(-1.06%)
Sep 29, 2010	35.45	35.57	34.84	34.94	1,963,936	-0.59(-1.66%)
Sep 28, 2010	35.98	36.19	35.37	35.53	1,547,535	-0.16(-0.45%)
Sep 27, 2010	36.74	36.79	35.67	35.69	1,724,275	-1.19(-3.23%)
Sep 24, 2010	36.55	36.95	36.17	36.88	1,510,485	+0.76(+2.10%)
Sep 23, 2010	34.68	36.25	34.66	36.12	4,830,684	-0.05(-0.14%)
Sep 22, 2010	36.19	37.10	36.04	36.17	1,726,995	-0.05(-0.14%)
Sep 21, 2010	36.38	36.55	35.99	36.22	1,032,688	-0.28(-0.77%)
Sep 20, 2010	36.43	36.71	36.09	36.50	1,662,310	+0.25(+0.69%)
Sep 17, 2010	36.83	36.91	35.93	36.25	1,745,913	-0.99(-2.66%)
Sep 15, 2010	37.36	37.44	37.04	37.24	1,262,463	-0.20(-0.53%)
Sep 14, 2010	36.62	37.55	36.62	37.44	1,957,527	+0.69(+1.88%)
Sep 13, 2010	36.52	36.85	36.50	36.75	1,736,192	+0.28(+0.77%)
Sep 10, 2010	36.08	36.51	35.83	36.47	2,603,334	+0.58(+1.62%)
Sep 09, 2010	36.25	36.64	35.73	35.89	1,695,970	-0.16(-0.44%)
Sep 08, 2010	35.12	36.08	34.75	36.05	4,632,500	+1.04(+2.97%)
Sep 07, 2010	36.23	36.26	34.84	35.01	850,148	-1.05(-2.91%)
Sep 03, 2010	35.79	36.08	35.50	36.06	808,208	+0.61(+1.72%)
Sep 02, 2010	34.71	35.45	34.42	35.45	1,184,834	+0.54(+1.55%)

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.