Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	30.12	31.17	29.71	30.65	19,145,978	-0.02(-0.08%)
Nov 29, 2010	29.58	30.82	29.17	30.68	18,133,700	+1.06(+3.58%)
Nov 26, 2010	29.77	30.07	29.52	29.61	5,163,867	-0.66(-2.17%)
Nov 24, 2010	29.68	30.27	30.27	30.27	12,369,121	+0.74(+2.50%)
Nov 23, 2010	29.73	29.83	29.18	29.53	19,379,612	-0.69(-2.28%)
Nov 22, 2010	30.19	30.41	29.55	30.22	19,219,682	-0.57(-1.84%)
Nov 19, 2010	30.32	30.82	29.77	30.79	21,452,820	+0.36(+1.20%)
Nov 18, 2010	28.96	30.60	28.82	30.43	27,548,776	+1.67(+5.80%)
Nov 17, 2010	28.35	28.96	28.00	28.76	13,737,149	+0.38(+1.34%)
Nov 16, 2010	28.61	28.86	28.08	28.38	18,538,648	-1.17(-3.95%)
Nov 15, 2010	29.56	29.76	28.98	29.54	19,039,466	+0.53(+1.81%)
Nov 12, 2010	29.01	29.48	28.65	29.02	19,776,662	-0.40(-1.35%)
Nov 11, 2010	28.02	29.42	28.02	29.41	35,921,356	+1.18(+4.19%)
Nov 10, 2010	27.27	28.30	26.95	28.23	33,966,524	+1.32(+4.91%)
Nov 09, 2010	27.23	27.53	26.71	26.91	22,502,862	+0.96(+3.72%)
Nov 08, 2010	25.81	27.17	25.72	25.95	32,605,880	+0.09(+0.34%)
Nov 05, 2010	26.56	26.72	25.48	25.86	30,656,176	-0.75(-2.83%)
Nov 04, 2010	26.21	26.78	25.96	26.61	26,631,806	+0.94(+3.66%)
Nov 03, 2010	25.65	25.71	25.07	25.67	32,953,334	+0.23(+0.92%)
Nov 02, 2010	25.70	25.91	24.85	25.44	30,149,320	-0.02(-0.06%)
Nov 01, 2010	26.02	26.37	25.20	25.45	30,996,894	-0.36(-1.38%)
Oct 29, 2010	24.46	25.91	24.29	25.81	56,816,140	+0.15(+0.57%)
Oct 28, 2010	28.13	28.16	23.38	25.66	120,785,776	-2.22(-7.96%)
Oct 27, 2010	27.85	27.94	27.35	27.88	13,587,299	+0.11(+0.41%)
Oct 25, 2010	27.99	28.40	27.72	27.77	15,926,962	+0.08(+0.29%)
Oct 22, 2010	27.64	28.35	27.64	27.69	16,947,354	+0.37(+1.36%)
Oct 21, 2010	27.57	27.93	27.14	27.31	18,129,396	-0.06(-0.21%)
Oct 20, 2010	26.87	27.59	26.78	27.37	18,928,268	+0.49(+1.84%)
Oct 19, 2010	27.23	27.25	26.50	26.88	23,825,710	-0.74(-2.67%)
Oct 18, 2010	27.34	27.93	27.09	27.61	38,611,532	-1.40(-4.83%)
Oct 15, 2010	28.59	29.07	28.20	29.02	19,197,444	+0.60(+2.11%)
Oct 14, 2010	28.72	28.92	28.09	28.42	17,267,866	-0.45(-1.54%)
Oct 13, 2010	28.56	29.04	28.44	28.86	14,356,021	+0.64(+2.27%)
Oct 12, 2010	27.94	28.44	27.48	28.22	13,476,241	+0.23(+0.81%)
Oct 11, 2010	28.15	28.46	27.87	27.99	10,723,397	-0.14(-0.49%)
Oct 08, 2010	28.13	28.34	27.35	28.13	13,754,665	+0.90(+3.30%)
Oct 07, 2010	27.72	27.74	26.95	27.23	15,084	-0.28(-1.03%)
Oct 06, 2010	27.60	27.82	27.31	27.52	12,571,872	-0.07(-0.26%)
Oct 05, 2010	27.07	27.74	27.01	27.59	9,219	+0.83(+3.12%)
Oct 04, 2010	26.96	27.17	26.42	26.76	12,433,599	-0.24(-0.90%)
Oct 01, 2010	27.00	27.24	26.76	27.00	12,723,038	+0.21(+0.80%)
Sep 30, 2010	26.79	27.41	26.39	26.79	58,688	-0.27(-1.00%)
Sep 29, 2010	26.43	27.19	26.37	27.06	39,037	+0.51(+1.92%)
Sep 28, 2010	26.53	26.65	25.91	26.54	21,413	+0.29(+1.11%)
Sep 27, 2010	26.57	26.73	26.23	26.25	11,035,819	-0.26(-0.98%)
Sep 24, 2010	25.98	26.67	25.95	26.51	17,283,004	+0.75(+2.92%)
Sep 23, 2010	25.76	26.04	25.11	25.76	92,734	+0.23(+0.89%)
Sep 22, 2010	25.73	26.25	25.38	25.53	11,226,782	-0.25(-0.97%)
Sep 21, 2010	25.82	26.03	25.39	25.78	38,572	+0.02(+0.09%)
Sep 20, 2010	25.22	25.86	24.75	25.76	13,381,338	+0.68(+2.71%)
Sep 17, 2010	25.08	25.31	24.67	25.08	16,705,796	-0.20(-0.80%)
Sep 15, 2010	25.12	25.33	24.85	25.28	11,628,209	-0.14(-0.54%)
Sep 14, 2010	25.50	25.77	25.14	25.42	50,669	-0.19(-0.73%)
Sep 13, 2010	25.26	25.70	25.18	25.61	11,930,860	+0.59(+2.36%)
Sep 10, 2010	24.67	25.22	24.59	25.01	14,804,499	+0.53(+2.18%)
Sep 09, 2010	24.80	25.09	24.42	24.48	47,064	+0.01(+0.03%)
Sep 08, 2010	24.47	24.58	23.76	24.47	10,569,632	+0.30(+1.24%)
Sep 07, 2010	24.39	24.53	23.91	24.17	35,229	-0.48(-1.94%)
Sep 03, 2010	24.42	24.88	24.40	24.65	9,127,576	+0.24(+1.00%)
Sep 02, 2010	24.16	24.47	23.99	24.41	25,234	+0.32(+1.35%)

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.