Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	30.59	30.98	30.51	30.60	6,822,021	-0.39(-1.27%)
Nov 29, 2010	31.09	31.17	30.57	30.99	7,220,075	-0.13(-0.41%)
Nov 26, 2010	31.30	31.45	31.08	31.12	2,679,596	-0.54(-1.72%)
Nov 24, 2010	31.42	31.66	31.66	31.66	4,353,849	+0.51(+1.65%)
Nov 23, 2010	31.49	31.53	31.12	31.15	9,333,152	-0.75(-2.37%)
Nov 22, 2010	32.24	32.31	31.57	31.90	7,302,530	-0.57(-1.75%)
Nov 19, 2010	32.27	32.73	32.14	32.47	8,514,443	+0.28(+0.86%)
Nov 18, 2010	32.08	32.31	31.92	32.19	8,160,726	+0.36(+1.13%)
Nov 17, 2010	31.56	32.07	31.36	31.83	10,402,621	+0.35(+1.13%)
Nov 16, 2010	32.23	32.38	31.26	31.47	18,924,326	-0.76(-2.36%)
Nov 15, 2010	32.26	32.79	32.10	32.24	14,095,752	+0.03(+0.09%)
Nov 12, 2010	32.43	32.80	32.21	32.21	43,620,976	-0.31(-0.95%)
Nov 11, 2010	32.63	32.77	32.21	32.51	11,404,164	-0.45(-1.36%)
Nov 10, 2010	32.63	32.96	32.44	32.96	8,358,465	+0.53(+1.62%)
Nov 09, 2010	32.60	32.80	32.27	32.44	8,671,290	-0.22(-0.67%)
Nov 08, 2010	32.74	32.83	32.42	32.66	6,510,484	-0.22(-0.68%)
Nov 05, 2010	32.94	33.39	32.67	32.88	10,369,306	+0.03(+0.09%)
Nov 04, 2010	31.95	33.09	31.74	32.85	11,540,085	+0.87(+2.74%)
Nov 03, 2010	31.45	31.99	31.10	31.98	7,059,839	+0.67(+2.15%)
Nov 02, 2010	31.43	31.68	31.20	31.30	4,287,163	+0.18(+0.59%)
Nov 01, 2010	31.29	31.66	30.79	31.12	4,531,413	+0.05(+0.15%)
Oct 29, 2010	31.26	31.33	30.77	31.07	5,252,008	-0.27(-0.85%)
Oct 28, 2010	31.63	31.76	31.23	31.34	3,725,863	-0.13(-0.41%)
Oct 27, 2010	31.33	31.83	31.03	31.47	6,819,175	+0.16(+0.51%)
Oct 25, 2010	31.39	31.71	31.27	31.31	6,444,253	+0.16(+0.51%)
Oct 22, 2010	32.09	32.09	31.08	31.15	8,573,953	-0.96(-3.00%)
Oct 21, 2010	32.21	32.56	31.79	32.11	5,737,412	+0.07(+0.20%)
Oct 20, 2010	31.50	32.20	31.38	32.05	5,113,523	+0.59(+1.86%)
Oct 19, 2010	31.60	32.21	31.24	31.46	7,889,972	-0.84(-2.60%)
Oct 18, 2010	31.66	32.35	31.65	32.30	13,264,678	+0.50(+1.56%)
Oct 15, 2010	32.20	32.25	31.41	31.81	7,344,942	-0.21(-0.66%)
Oct 14, 2010	31.98	32.73	31.63	32.02	6,829,034	-0.13(-0.40%)
Oct 13, 2010	31.99	32.73	31.91	32.15	6,782,070	+0.25(+0.78%)
Oct 12, 2010	31.51	31.95	31.32	31.90	5,233,235	+0.31(+0.99%)
Oct 11, 2010	31.73	31.90	31.45	31.59	4,844,157	-0.35(-1.09%)
Oct 08, 2010	31.94	32.03	31.65	31.94	5,788,349	+0.13(+0.41%)
Oct 07, 2010	32.10	32.10	31.71	31.81	6,505,494	-0.18(-0.57%)
Oct 06, 2010	31.82	32.17	31.46	31.99	8,466,410	+0.07(+0.20%)
Oct 05, 2010	31.29	32.07	30.80	31.92	11,219,742	+0.87(+2.80%)
Oct 04, 2010	31.10	31.68	30.93	31.06	9,506,312	-0.31(-0.98%)
Oct 01, 2010	31.36	32.41	31.26	31.36	13,017,835	-0.65(-2.03%)
Sep 30, 2010	31.82	32.56	31.66	32.01	2,707	-1.39(-4.17%)
Sep 29, 2010	34.03	34.03	33.13	33.41	12,105,903	+0.43(+1.31%)
Sep 28, 2010	32.96	33.12	32.44	32.98	42,858	+0.04(+0.13%)
Sep 27, 2010	32.97	33.14	32.82	32.93	6,664,241	-0.17(-0.50%)
Sep 24, 2010	32.49	33.12	32.49	33.10	9,429,910	+0.86(+2.68%)
Sep 23, 2010	32.24	33.13	32.16	32.24	6,942,864	-1.12(-3.37%)
Sep 22, 2010	33.72	34.25	33.11	33.36	8,690,818	-0.66(-1.93%)
Sep 21, 2010	32.88	34.15	32.75	34.02	338	+0.74(+2.24%)
Sep 20, 2010	31.88	33.35	31.88	33.27	7,719,603	+0.64(+1.96%)
Sep 17, 2010	32.63	33.02	32.38	32.63	7,487,971	-0.20(-0.61%)
Sep 15, 2010	32.07	32.85	31.88	32.83	7,622,188	+0.51(+1.59%)
Sep 14, 2010	32.52	32.64	32.13	32.32	6,672,260	-0.29(-0.89%)
Sep 13, 2010	32.46	32.93	32.36	32.61	5,444,024	+0.77(+2.43%)
Sep 10, 2010	32.28	32.28	31.74	31.84	6,679,061	-0.46(-1.43%)
Sep 09, 2010	32.40	32.62	32.04	32.30	8,391	+0.51(+1.60%)
Sep 08, 2010	31.67	32.16	31.67	31.79	3,978,265	+0.21(+0.65%)
Sep 07, 2010	31.95	32.33	31.53	31.58	837	-0.94(-2.89%)
Sep 03, 2010	32.04	32.60	32.02	32.52	7,050,219	+0.90(+2.84%)
Sep 02, 2010	31.37	31.69	31.15	31.62	6,085,175	+0.43(+1.36%)

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.