Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	31.65	31.97	31.57	31.80	4,725,836	+0.03(+0.08%)
Nov 29, 2010	31.62	31.85	31.49	31.78	4,850,413	+0.07(+0.23%)
Nov 26, 2010	31.47	31.76	31.38	31.70	1,847,593	+0.19(+0.59%)
Nov 24, 2010	31.52	31.52	31.52	31.52	2,927,470	-0.07(-0.22%)
Nov 23, 2010	31.41	31.60	31.20	31.59	5,016,722	+0.11(+0.35%)
Nov 22, 2010	31.36	31.52	31.17	31.48	8,959,734	+0.10(+0.31%)
Nov 19, 2010	31.64	31.64	31.31	31.38	11,337,430	-0.26(-0.81%)
Nov 18, 2010	31.50	31.67	31.41	31.64	9,933,692	+0.32(+1.02%)
Nov 17, 2010	31.36	31.48	31.28	31.32	3,551,686	-0.04(-0.12%)
Nov 16, 2010	31.17	31.38	31.10	31.36	5,444,507	+0.09(+0.29%)
Nov 15, 2010	31.48	31.56	31.23	31.27	1,737,655	-0.10(-0.31%)
Nov 12, 2010	31.53	31.53	31.24	31.37	2,916,993	-0.19(-0.61%)
Nov 11, 2010	31.21	31.56	31.13	31.56	3,334,368	+0.24(+0.76%)
Nov 10, 2010	31.24	31.32	31.08	31.32	4,260,547	-0.04(-0.12%)
Nov 09, 2010	31.60	31.63	31.26	31.36	5,013,996	-0.24(-0.77%)
Nov 08, 2010	31.49	31.64	31.43	31.60	3,485,427	+0.00(+0.00%)
Nov 05, 2010	31.65	31.70	31.43	31.60	7,733,761	+0.01(+0.02%)
Nov 04, 2010	31.78	31.87	31.50	31.60	7,425,066	-0.17(-0.52%)
Nov 03, 2010	31.81	32.01	31.53	31.76	5,237,887	-0.08(-0.24%)
Nov 02, 2010	32.36	32.36	31.63	31.84	11,273,962	-0.68(-2.09%)
Nov 01, 2010	32.28	32.55	32.10	32.52	7,712,537	+0.31(+0.98%)
Oct 29, 2010	31.57	32.22	31.57	32.20	6,355,741	+0.56(+1.78%)
Oct 28, 2010	31.49	31.92	31.43	31.64	4,731,596	+0.19(+0.61%)
Oct 27, 2010	31.38	31.59	31.22	31.45	4,920,869	-0.31(-0.99%)
Oct 25, 2010	31.88	31.97	31.69	31.76	3,697,999	+0.00(+0.01%)
Oct 22, 2010	31.75	31.85	31.51	31.76	6,692,172	-0.12(-0.37%)
Oct 21, 2010	31.43	32.38	31.28	31.88	11,426,855	-0.17(-0.54%)
Oct 20, 2010	32.01	32.27	32.00	32.05	2,627,240	+0.08(+0.24%)
Oct 19, 2010	31.94	32.24	31.78	31.97	3,407,361	-0.13(-0.40%)
Oct 18, 2010	32.14	32.14	31.99	32.10	3,449,918	+0.01(+0.04%)
Oct 15, 2010	32.49	32.52	32.00	32.09	4,689,128	-0.19(-0.58%)
Oct 14, 2010	32.58	32.74	32.20	32.28	3,840,037	-0.28(-0.87%)
Oct 13, 2010	32.18	32.63	32.18	32.56	4,274,935	+0.50(+1.56%)
Oct 12, 2010	31.88	32.14	31.74	32.06	2,970,904	+0.13(+0.42%)
Oct 11, 2010	31.98	32.05	31.85	31.92	2,296,607	-0.10(-0.30%)
Oct 08, 2010	32.02	32.23	31.81	32.02	3,819,911	-0.15(-0.46%)
Oct 07, 2010	32.51	32.53	32.05	32.17	2,368,409	-0.19(-0.57%)
Oct 06, 2010	32.44	32.62	32.28	32.35	3,933,283	-0.10(-0.30%)
Oct 05, 2010	32.55	32.68	32.42	32.45	5,555,176	+0.04(+0.12%)
Oct 04, 2010	32.42	32.66	32.26	32.41	3,100,581	-0.21(-0.65%)
Oct 01, 2010	32.62	32.68	32.37	32.62	3,186,660	+0.26(+0.80%)
Sep 30, 2010	32.37	32.67	32.12	32.36	6,284	-0.07(-0.22%)
Sep 29, 2010	32.38	32.56	32.26	32.44	1,817,825	-0.03(-0.08%)
Sep 28, 2010	32.49	32.60	32.17	32.46	2,664,391	+0.03(+0.10%)
Sep 27, 2010	32.64	32.68	32.42	32.43	2,310,983	-0.25(-0.76%)
Sep 24, 2010	32.57	32.71	32.54	32.68	3,403,375	+0.28(+0.87%)
Sep 23, 2010	32.40	32.55	32.20	32.40	298	-0.13(-0.41%)
Sep 22, 2010	32.34	32.68	32.34	32.53	3,175,952	+0.26(+0.81%)
Sep 21, 2010	32.42	32.57	32.06	32.27	4,442,271	-0.29(-0.90%)
Sep 20, 2010	32.52	32.60	32.42	32.56	3,120,303	+0.15(+0.47%)
Sep 17, 2010	32.41	32.75	32.40	32.41	3,455,387	-0.27(-0.82%)
Sep 15, 2010	32.51	32.70	32.29	32.68	3,120,947	+0.19(+0.57%)
Sep 14, 2010	32.72	32.72	32.44	32.49	2,819,183	-0.38(-1.17%)
Sep 13, 2010	32.97	33.01	32.66	32.88	2,116,220	+0.03(+0.08%)
Sep 10, 2010	32.43	32.88	32.43	32.85	3,051,168	+0.24(+0.75%)
Sep 09, 2010	32.67	32.67	32.47	32.61	1,897,705	+0.21(+0.65%)
Sep 08, 2010	32.07	32.52	32.07	32.40	2,472,700	+0.31(+0.98%)
Sep 07, 2010	32.19	32.38	32.06	32.08	429	-0.22(-0.67%)
Sep 03, 2010	32.17	32.30	32.00	32.30	3,049,643	+0.25(+0.78%)
Sep 02, 2010	32.08	32.15	31.71	32.05	430	+0.08(+0.24%)

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.