Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	34.46	34.73	34.35	34.42	338,825	-0.48(-1.38%)
Nov 29, 2010	34.79	35.00	34.49	34.90	447,044	-0.15(-0.43%)
Nov 26, 2010	34.89	35.16	34.79	35.05	65,538	-0.19(-0.54%)
Nov 24, 2010	35.16	35.24	35.24	35.24	157,799	+0.13(+0.37%)
Nov 23, 2010	35.65	35.77	35.07	35.11	358,952	-1.14(-3.14%)
Nov 22, 2010	36.10	36.46	35.97	36.25	1,915,490	-0.53(-1.44%)
Nov 19, 2010	36.54	36.78	36.29	36.78	340,812	+0.13(+0.35%)
Nov 18, 2010	37.00	37.00	36.56	36.65	2,044,558	+0.19(+0.52%)
Nov 17, 2010	36.24	36.55	36.23	36.46	751,555	+0.75(+2.10%)
Nov 16, 2010	36.30	36.32	35.62	35.71	242,254	-0.52(-1.44%)
Nov 15, 2010	36.43	36.59	36.19	36.23	340,961	+0.12(+0.33%)
Nov 12, 2010	36.30	36.48	35.95	36.11	253,033	-0.39(-1.07%)
Nov 11, 2010	36.65	36.73	36.35	36.50	97,575	-0.38(-1.03%)
Nov 10, 2010	36.80	36.93	36.52	36.88	497,173	+0.34(+0.93%)
Nov 09, 2010	37.00	37.01	36.45	36.54	2,986,082	-0.39(-1.06%)
Nov 08, 2010	37.15	37.20	36.91	36.93	2,215,260	-0.37(-0.99%)
Nov 05, 2010	37.68	37.74	37.12	37.30	259,179	-0.60(-1.58%)
Nov 04, 2010	37.63	37.95	37.53	37.90	152,650	+0.38(+1.01%)
Nov 03, 2010	37.18	37.52	36.91	37.52	149,952	+0.07(+0.19%)
Nov 02, 2010	37.52	37.67	37.33	37.45	218,209	+0.80(+2.18%)
Nov 01, 2010	36.64	36.73	36.42	36.65	123,752	-0.10(-0.27%)
Oct 29, 2010	36.58	36.81	36.45	36.75	139,325	-0.25(-0.68%)
Oct 28, 2010	37.11	37.25	36.80	37.00	350,583	+0.29(+0.79%)
Oct 27, 2010	36.44	36.75	36.44	36.71	197,977	-0.24(-0.65%)
Oct 25, 2010	36.91	37.06	36.85	36.95	252,571	+0.45(+1.23%)
Oct 22, 2010	36.70	36.80	36.45	36.50	318,991	-0.50(-1.35%)
Oct 21, 2010	37.15	37.20	36.75	37.00	183,177	-0.30(-0.80%)
Oct 20, 2010	37.31	37.55	37.30	37.30	228,230	+0.25(+0.67%)
Oct 19, 2010	36.85	37.09	36.66	37.05	1,329,289	-0.47(-1.25%)
Oct 18, 2010	37.20	37.55	37.19	37.52	148,146	+0.54(+1.46%)
Oct 15, 2010	37.05	37.39	36.80	36.98	448,471	+0.61(+1.68%)
Oct 14, 2010	36.03	36.39	35.95	36.37	551,488	+0.32(+0.89%)
Oct 13, 2010	36.15	36.37	35.89	36.05	1,010,377	+0.50(+1.41%)
Oct 12, 2010	35.58	35.65	35.16	35.55	1,765,850	-0.45(-1.25%)
Oct 11, 2010	36.00	36.10	35.76	36.00	2,302,119	-0.25(-0.69%)
Oct 08, 2010	35.85	36.25	35.85	36.25	250,261	+0.39(+1.09%)
Oct 07, 2010	36.15	36.20	35.69	35.86	354,480	-0.09(-0.25%)
Oct 06, 2010	35.92	36.00	35.75	35.95	354,885	+0.35(+0.98%)
Oct 05, 2010	35.15	35.63	35.10	35.60	703,059	+1.05(+3.04%)
Oct 04, 2010	34.61	34.69	34.45	34.55	226,761	-0.23(-0.66%)
Oct 01, 2010	34.40	34.90	34.38	34.78	702,761	+0.65(+1.90%)
Sep 30, 2010	34.54	34.64	34.10	34.13	1,071,072	+0.32(+0.95%)
Sep 29, 2010	33.41	33.84	33.38	33.81	386,139	+0.39(+1.17%)
Sep 28, 2010	33.15	33.45	32.90	33.42	3,456,542	+0.08(+0.24%)
Sep 27, 2010	33.61	33.61	33.22	33.34	1,579,783	-0.81(-2.37%)
Sep 24, 2010	34.01	34.20	33.84	34.15	705,576	+0.01(+0.03%)
Sep 23, 2010	34.35	34.43	34.08	34.14	332,201	-0.32(-0.93%)
Sep 22, 2010	34.63	34.83	34.44	34.46	422,278	+0.11(+0.32%)
Sep 21, 2010	34.25	34.50	34.05	34.35	473,745	+0.00(+0.00%)
Sep 20, 2010	34.21	34.38	34.21	34.35	143,484	+0.35(+1.03%)
Sep 17, 2010	34.00	34.09	33.85	34.00	383,317	-0.60(-1.73%)
Sep 15, 2010	34.99	35.00	34.54	34.60	494,688	-1.15(-3.22%)
Sep 14, 2010	35.31	35.84	33.55	35.75	448,090	+0.43(+1.22%)
Sep 13, 2010	35.37	35.64	35.21	35.32	387,068	+0.05(+0.14%)
Sep 10, 2010	35.01	35.42	35.01	35.27	237,164	-0.11(-0.31%)
Sep 09, 2010	35.46	35.59	35.26	35.38	108,898	+0.02(+0.06%)
Sep 08, 2010	35.33	35.48	35.18	35.36	333,979	+0.25(+0.71%)
Sep 07, 2010	35.20	35.25	35.06	35.11	220,309	+0.25(+0.72%)
Sep 03, 2010	34.78	35.00	34.70	34.86	268,124	+0.37(+1.07%)
Sep 02, 2010	34.40	34.49	34.27	34.49	1,352,655	+0.14(+0.41%)

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.