Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	43.16	44.11	43.16	43.59	1,080,971	-0.17(-0.39%)
Nov 29, 2010	43.86	44.06	43.16	43.76	1,283,593	-0.43(-0.97%)
Nov 26, 2010	43.72	44.46	43.48	44.19	363,748	+0.06(+0.14%)
Nov 24, 2010	42.85	44.13	44.13	44.13	741,012	+1.68(+3.96%)
Nov 23, 2010	41.74	42.56	41.73	42.45	963,777	-0.03(-0.07%)
Nov 22, 2010	41.79	42.54	41.43	42.48	748,659	+0.48(+1.14%)
Nov 19, 2010	41.25	42.06	41.03	42.00	513,503	+0.65(+1.57%)
Nov 18, 2010	41.31	41.45	40.75	41.35	607,249	+0.63(+1.55%)
Nov 17, 2010	40.36	40.89	39.91	40.72	470,088	+0.46(+1.14%)
Nov 16, 2010	39.93	40.82	39.67	40.26	999,935	-0.10(-0.25%)
Nov 15, 2010	41.01	41.58	40.26	40.36	569,059	-0.44(-1.08%)
Nov 12, 2010	40.58	41.42	40.51	40.80	671,122	-0.28(-0.68%)
Nov 11, 2010	40.60	41.33	40.58	41.08	860,908	-0.18(-0.44%)
Nov 10, 2010	39.63	41.27	39.61	41.26	1,195,586	+1.94(+4.93%)
Nov 09, 2010	40.01	40.13	39.07	39.32	671,099	-0.65(-1.63%)
Nov 08, 2010	39.49	40.00	39.07	39.97	662,997	+0.09(+0.23%)
Nov 05, 2010	39.86	40.25	39.41	39.88	694,138	+0.07(+0.18%)
Nov 04, 2010	37.92	39.88	37.88	39.81	1,008,753	+2.51(+6.73%)
Nov 03, 2010	37.59	37.62	36.70	37.30	1,686,546	-0.28(-0.75%)
Nov 02, 2010	36.66	39.37	36.50	37.58	3,478,858	+4.10(+12.25%)
Nov 01, 2010	33.86	34.34	33.40	33.48	697,730	-0.07(-0.21%)
Oct 29, 2010	33.60	33.95	33.40	33.55	518,745	-0.05(-0.15%)
Oct 28, 2010	34.26	34.55	33.52	33.60	710,788	-0.37(-1.09%)
Oct 27, 2010	34.47	34.60	33.72	33.97	956,281	-1.22(-3.47%)
Oct 25, 2010	34.62	35.66	34.59	35.19	679,618	+0.86(+2.51%)
Oct 22, 2010	34.55	34.61	33.63	34.33	1,791,220	-0.15(-0.44%)
Oct 21, 2010	35.55	36.13	34.27	34.48	1,177,717	-0.92(-2.60%)
Oct 20, 2010	35.19	35.95	34.81	35.40	875,426	+0.27(+0.77%)
Oct 19, 2010	35.51	36.59	34.96	35.13	744,150	-0.94(-2.61%)
Oct 18, 2010	36.07	36.40	35.81	36.07	424,073	-0.05(-0.14%)
Oct 15, 2010	35.85	36.25	35.26	36.12	781,970	+0.69(+1.95%)
Oct 14, 2010	35.39	35.55	35.04	35.43	769,098	+0.01(+0.03%)
Oct 13, 2010	35.19	35.75	34.83	35.42	755,398	+0.58(+1.66%)
Oct 12, 2010	34.52	35.02	34.20	34.84	477,528	+0.23(+0.66%)
Oct 11, 2010	34.67	35.09	34.46	34.61	467,657	+0.04(+0.12%)
Oct 08, 2010	34.57	34.94	33.53	34.57	766,779	+1.14(+3.41%)
Oct 07, 2010	33.71	33.91	33.01	33.43	573,536	-0.01(-0.03%)
Oct 06, 2010	34.18	34.23	33.30	33.44	545,652	-0.80(-2.34%)
Oct 05, 2010	33.66	34.40	33.31	34.24	634,048	+1.06(+3.19%)
Oct 04, 2010	32.91	33.23	32.54	33.18	578,709	+0.06(+0.18%)
Oct 01, 2010	33.12	34.10	32.95	33.12	458,330	-0.29(-0.86%)
Sep 30, 2010	33.41	34.29	33.22	33.41	818,786	+0.06(+0.17%)
Sep 29, 2010	33.36	33.56	32.93	33.35	337,021	-0.24(-0.71%)
Sep 28, 2010	33.15	33.69	32.48	33.59	460,234	+0.42(+1.27%)
Sep 27, 2010	33.66	33.75	33.08	33.17	370,074	-0.51(-1.51%)
Sep 24, 2010	33.95	34.17	33.45	33.68	821,002	+0.26(+0.78%)
Sep 23, 2010	32.56	33.79	32.30	33.42	616,944	+0.53(+1.61%)
Sep 22, 2010	33.46	33.80	32.81	32.89	345,931	-0.54(-1.62%)
Sep 21, 2010	34.22	34.22	33.15	33.43	455,881	-0.76(-2.22%)
Sep 20, 2010	33.07	34.27	33.04	34.19	634,908	+1.27(+3.86%)
Sep 17, 2010	32.92	33.00	32.57	32.92	501,712	-0.05(-0.15%)
Sep 15, 2010	32.43	33.30	32.32	32.97	804,772	+0.49(+1.51%)
Sep 14, 2010	32.89	33.00	32.31	32.48	583,240	-0.51(-1.55%)
Sep 13, 2010	32.47	33.12	32.43	32.99	537,728	+0.97(+3.03%)
Sep 10, 2010	32.03	32.28	31.73	32.02	717,799	-0.01(-0.03%)
Sep 09, 2010	33.88	34.28	31.58	32.03	1,330,429	-1.27(-3.81%)
Sep 08, 2010	33.04	34.02	32.70	33.30	1,320,492	-0.33(-0.98%)
Sep 07, 2010	34.81	34.81	33.51	33.63	822,310	-1.47(-4.19%)
Sep 03, 2010	34.69	35.62	34.48	35.10	589,901	+1.04(+3.05%)
Sep 02, 2010	32.73	34.17	32.73	34.06	696,805	+1.26(+3.84%)

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.