Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	33.35	34.25	33.33	33.84	8,871,565	-0.01(-0.04%)
Nov 29, 2010	34.18	34.31	33.57	33.86	8,072,039	-0.54(-1.57%)
Nov 26, 2010	34.21	34.79	34.19	34.40	5,039,715	-0.13(-0.36%)
Nov 24, 2010	33.70	34.52	34.52	34.52	9,448,411	+1.03(+3.06%)
Nov 23, 2010	32.94	33.58	32.91	33.50	8,924,040	+0.28(+0.85%)
Nov 22, 2010	32.83	33.56	32.72	33.21	8,824,368	+0.22(+0.65%)
Nov 19, 2010	32.18	33.05	32.03	33.00	10,221,226	+0.83(+2.59%)
Nov 18, 2010	32.34	32.58	32.08	32.16	9,416,671	+0.49(+1.55%)
Nov 17, 2010	30.43	31.70	30.42	31.67	14,311,895	+1.29(+4.24%)
Nov 16, 2010	30.37	30.73	30.14	30.38	9,022,556	-0.18(-0.59%)
Nov 15, 2010	30.85	31.15	30.48	30.56	5,595,666	-0.28(-0.91%)
Nov 12, 2010	31.19	31.49	30.46	30.85	9,691,143	-0.59(-1.89%)
Nov 11, 2010	31.31	31.72	31.01	31.44	11,999,985	+0.09(+0.29%)
Nov 10, 2010	31.54	31.70	30.90	31.35	7,256,632	-0.02(-0.06%)
Nov 09, 2010	31.94	32.00	31.19	31.37	5,803,983	-0.43(-1.34%)
Nov 08, 2010	32.00	32.00	31.57	31.79	6,355,534	-0.18(-0.56%)
Nov 05, 2010	31.19	32.00	30.77	31.97	10,961,423	+0.83(+2.66%)
Nov 04, 2010	30.58	31.30	29.39	31.15	40,236,740	+0.70(+2.29%)
Nov 03, 2010	30.82	30.88	30.05	30.45	10,918,244	-0.28(-0.92%)
Nov 02, 2010	31.04	31.14	30.58	30.73	10,232,417	-0.25(-0.79%)
Nov 01, 2010	30.86	31.21	30.61	30.98	7,576,332	+0.25(+0.82%)
Oct 29, 2010	31.07	31.15	30.59	30.73	7,724,963	-0.46(-1.48%)
Oct 28, 2010	31.30	31.45	30.83	31.19	4,369,233	+0.05(+0.15%)
Oct 27, 2010	31.25	31.31	30.75	31.14	6,388,193	-0.56(-1.78%)
Oct 25, 2010	31.86	32.39	31.64	31.70	5,992,371	-0.02(-0.08%)
Oct 22, 2010	31.63	31.89	31.30	31.73	4,508,399	+0.10(+0.30%)
Oct 21, 2010	31.26	31.94	31.19	31.63	9,193,500	+0.47(+1.52%)
Oct 20, 2010	31.26	31.36	31.05	31.16	5,388,452	-0.03(-0.10%)
Oct 19, 2010	31.42	31.57	30.98	31.19	6,195,147	-0.56(-1.78%)
Oct 18, 2010	31.98	32.06	31.46	31.75	5,858,612	-0.14(-0.45%)
Oct 15, 2010	31.68	31.94	31.18	31.89	7,690,602	+0.50(+1.61%)
Oct 14, 2010	31.81	32.14	31.12	31.39	9,492,718	-0.41(-1.28%)
Oct 13, 2010	32.23	32.29	31.76	31.80	5,003,578	-0.27(-0.84%)
Oct 12, 2010	32.15	32.22	31.77	32.07	4,315,827	-0.06(-0.19%)
Oct 11, 2010	32.31	32.46	31.98	32.13	3,988,368	-0.12(-0.37%)
Oct 08, 2010	32.25	32.52	31.65	32.25	6,428,160	+0.59(+1.86%)
Oct 07, 2010	31.85	31.85	31.14	31.66	8,702,796	-0.17(-0.55%)
Oct 06, 2010	31.56	31.84	31.35	31.84	7,646,527	+0.28(+0.89%)
Oct 05, 2010	31.64	31.71	31.27	31.55	7,883,183	+0.13(+0.40%)
Oct 04, 2010	31.37	31.73	31.15	31.43	5,901,276	-0.15(-0.48%)
Oct 01, 2010	31.58	32.10	31.49	31.58	4,688,418	-0.02(-0.07%)
Sep 30, 2010	31.60	32.06	31.35	31.60	9,502	-0.17(-0.53%)
Sep 29, 2010	31.76	31.89	31.63	31.77	3,966,211	-0.01(-0.04%)
Sep 28, 2010	31.28	31.91	30.89	31.78	5,321,032	+0.50(+1.61%)
Sep 27, 2010	31.30	31.54	31.27	31.28	5,589,711	-0.10(-0.33%)
Sep 24, 2010	31.03	31.57	30.79	31.38	7,070,911	+0.84(+2.75%)
Sep 23, 2010	30.54	31.04	30.29	30.54	313	-0.13(-0.41%)
Sep 22, 2010	30.80	31.04	30.60	30.67	5,799,871	-0.23(-0.74%)
Sep 21, 2010	31.09	31.19	30.67	30.89	4,368,058	-0.17(-0.56%)
Sep 20, 2010	30.65	31.15	30.44	31.07	5,063,244	+0.53(+1.75%)
Sep 17, 2010	30.53	30.57	29.85	30.53	9,508,338	+0.46(+1.52%)
Sep 15, 2010	29.96	30.10	29.56	30.08	8,359,894	+0.01(+0.02%)
Sep 14, 2010	29.28	30.47	29.28	30.07	9,638,401	+0.98(+3.38%)
Sep 13, 2010	29.47	29.62	28.97	29.09	7,764,905	-0.10(-0.35%)
Sep 10, 2010	29.11	29.39	29.05	29.19	3,951,955	+0.13(+0.43%)
Sep 09, 2010	29.62	29.78	28.96	29.06	4,283,038	-0.27(-0.92%)
Sep 08, 2010	29.48	29.71	29.00	29.33	6,575,561	-0.10(-0.33%)
Sep 07, 2010	29.59	29.93	29.35	29.43	545	-0.30(-1.01%)
Sep 03, 2010	29.96	30.14	29.62	29.73	6,851,480	+0.15(+0.51%)
Sep 02, 2010	29.36	29.63	29.08	29.58	358	+0.55(+1.88%)

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.