Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	30.06	30.83	30.05	30.52	8,155,137	-0.63(-2.02%)
Nov 29, 2010	31.22	31.30	30.70	31.15	5,789,437	-0.99(-3.08%)
Nov 26, 2010	31.86	32.17	31.83	32.14	1,862,781	-0.47(-1.44%)
Nov 24, 2010	32.41	32.61	32.61	32.61	2,269,871	+0.13(+0.40%)
Nov 23, 2010	32.69	32.82	32.32	32.48	2,996,712	-1.16(-3.45%)
Nov 22, 2010	33.98	34.05	33.30	33.64	1,951,279	-0.50(-1.46%)
Nov 19, 2010	34.06	34.26	33.83	34.14	1,760,472	-0.12(-0.35%)
Nov 18, 2010	34.17	34.34	34.07	34.26	1,916,777	+0.93(+2.79%)
Nov 17, 2010	33.42	33.60	33.29	33.33	2,570,988	+0.37(+1.12%)
Nov 16, 2010	33.40	33.47	32.75	32.96	2,644,011	-0.64(-1.90%)
Nov 15, 2010	33.89	33.96	33.60	33.60	2,555,507	-0.40(-1.18%)
Nov 12, 2010	34.03	34.21	33.72	34.00	2,608,956	-0.39(-1.13%)
Nov 11, 2010	34.60	34.63	34.14	34.39	2,055,937	-0.47(-1.35%)
Nov 10, 2010	34.72	34.92	34.24	34.86	2,237,755	-0.46(-1.30%)
Nov 09, 2010	35.63	35.76	35.16	35.32	1,335,332	-0.19(-0.54%)
Nov 08, 2010	35.62	35.67	35.40	35.51	1,439,872	-0.37(-1.03%)
Nov 05, 2010	35.92	36.15	35.73	35.88	4,369,447	-0.43(-1.18%)
Nov 04, 2010	36.02	36.31	35.96	36.31	3,234,509	+0.84(+2.37%)
Nov 03, 2010	35.27	35.51	34.93	35.47	2,347,116	-0.11(-0.31%)
Nov 02, 2010	35.59	35.70	35.42	35.58	2,123,992	+0.56(+1.60%)
Nov 01, 2010	35.20	35.28	34.83	35.02	2,424,673	-0.09(-0.26%)
Oct 29, 2010	34.99	35.23	34.83	35.11	2,037,590	+0.32(+0.92%)
Oct 28, 2010	34.68	34.94	34.23	34.79	2,389,314	+0.41(+1.19%)
Oct 27, 2010	34.52	34.78	34.00	34.38	2,427,791	-0.46(-1.32%)
Oct 25, 2010	35.12	35.22	34.73	34.84	1,812,737	+0.26(+0.75%)
Oct 22, 2010	34.85	34.94	34.51	34.58	810,334	-0.16(-0.46%)
Oct 21, 2010	34.70	35.06	34.46	34.74	1,559,463	-0.15(-0.43%)
Oct 20, 2010	34.44	34.92	34.40	34.89	1,511,388	+0.70(+2.05%)
Oct 19, 2010	34.41	34.78	34.02	34.19	1,831,390	-1.06(-3.01%)
Oct 18, 2010	34.91	35.27	34.80	35.25	2,036,996	+0.08(+0.23%)
Oct 15, 2010	35.51	35.51	34.99	35.17	2,105,554	+0.28(+0.80%)
Oct 14, 2010	35.05	35.06	34.68	34.89	2,371,145	+0.03(+0.09%)
Oct 13, 2010	34.74	35.00	34.67	34.86	2,050,040	+0.92(+2.71%)
Oct 12, 2010	33.78	34.02	33.44	33.94	2,314,205	-0.32(-0.93%)
Oct 11, 2010	34.26	34.49	34.16	34.26	920,868	+0.05(+0.15%)
Oct 08, 2010	34.21	34.26	33.85	34.21	1,495,551	+0.17(+0.50%)
Oct 07, 2010	34.52	34.54	33.84	34.04	1,603	-0.12(-0.35%)
Oct 06, 2010	34.40	34.44	33.99	34.16	1,695,752	-0.11(-0.32%)
Oct 05, 2010	33.85	34.40	33.75	34.27	17,195	+1.40(+4.26%)
Oct 04, 2010	33.01	33.21	32.74	32.87	1,727,083	-0.25(-0.75%)
Oct 01, 2010	33.12	33.38	32.88	33.12	3,272,311	-0.13(-0.39%)
Sep 30, 2010	33.66	33.75	33.06	33.25	448	-0.38(-1.13%)
Sep 29, 2010	33.77	33.88	33.54	33.63	3,204	-0.10(-0.30%)
Sep 28, 2010	33.69	33.84	33.19	33.73	1,906	+0.31(+0.93%)
Sep 27, 2010	33.79	33.80	32.89	33.42	2,907,605	-0.60(-1.76%)
Sep 24, 2010	33.74	34.10	33.66	34.02	1,658,604	+0.89(+2.69%)
Sep 23, 2010	33.08	33.35	33.03	33.13	9,685	-0.21(-0.63%)
Sep 22, 2010	33.58	33.79	33.25	33.34	1,652,176	+0.00(+0.00%)
Sep 21, 2010	33.29	33.64	33.04	33.34	7,869	+0.13(+0.39%)
Sep 20, 2010	32.90	33.28	32.84	33.21	1,993,360	+0.44(+1.34%)
Sep 17, 2010	32.77	32.80	32.42	32.77	3,573,043	+0.48(+1.49%)
Sep 15, 2010	31.80	32.40	31.75	32.29	3,811,368	+0.43(+1.35%)
Sep 14, 2010	31.44	32.05	31.33	31.86	1,518	+0.37(+1.17%)
Sep 13, 2010	31.53	31.60	31.33	31.49	2,286,716	+0.51(+1.65%)
Sep 10, 2010	30.91	31.06	30.81	30.98	1,538,427	+0.26(+0.85%)
Sep 09, 2010	30.86	30.93	30.64	30.72	7,801	+0.46(+1.52%)
Sep 08, 2010	30.33	30.56	30.25	30.26	6,522	+0.53(+1.78%)
Sep 07, 2010	29.82	29.86	29.66	29.73	4,020	-0.47(-1.56%)
Sep 03, 2010	30.00	30.21	29.93	30.20	1,274,001	+0.50(+1.68%)
Sep 02, 2010	29.89	29.97	29.66	29.70	8,025	+0.00(+0.00%)

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.