Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	32.70	33.15	32.66	32.92	25,852,606	-0.32(-0.97%)
Nov 29, 2010	33.37	33.50	32.87	33.24	18,358,590	-0.30(-0.88%)
Nov 26, 2010	33.59	33.70	33.43	33.53	6,111,898	-0.26(-0.77%)
Nov 24, 2010	33.33	33.80	33.80	33.80	17,027,840	+0.68(+2.06%)
Nov 23, 2010	33.20	33.30	32.85	33.11	25,470,908	-0.37(-1.09%)
Nov 22, 2010	33.61	33.83	33.03	33.48	18,573,008	-0.11(-0.31%)
Nov 19, 2010	33.35	33.65	33.20	33.58	22,640,070	+0.17(+0.50%)
Nov 18, 2010	33.91	34.21	33.40	33.42	29,585,390	-0.18(-0.54%)
Nov 17, 2010	32.60	33.87	32.56	33.60	36,718,676	+1.12(+3.45%)
Nov 16, 2010	32.51	32.69	32.27	32.48	26,217,130	-0.34(-1.03%)
Nov 15, 2010	33.34	33.49	32.81	32.82	16,528,173	-0.42(-1.27%)
Nov 12, 2010	33.34	33.42	32.69	33.24	28,662,408	-0.32(-0.94%)
Nov 11, 2010	32.90	33.62	32.83	33.56	19,883,256	+0.17(+0.50%)
Nov 10, 2010	33.61	33.61	33.09	33.39	17,724,934	-0.17(-0.50%)
Nov 09, 2010	33.51	33.78	33.18	33.56	24,924,534	+0.08(+0.25%)
Nov 08, 2010	33.63	33.84	33.32	33.47	26,515,854	-0.37(-1.10%)
Nov 05, 2010	33.52	33.86	33.19	33.84	29,460,790	-0.01(-0.02%)
Nov 04, 2010	34.04	34.63	33.66	33.85	82,972,000	+1.86(+5.80%)
Nov 03, 2010	31.66	32.04	31.24	31.99	38,776,688	+0.22(+0.68%)
Nov 02, 2010	32.04	32.17	31.67	31.78	17,979,230	+0.04(+0.11%)
Nov 01, 2010	31.87	32.21	31.61	31.74	15,996,591	+0.12(+0.38%)
Oct 29, 2010	31.20	31.95	31.20	31.62	23,780,116	+0.52(+1.67%)
Oct 28, 2010	31.41	31.45	31.10	31.10	17,112,698	-0.04(-0.13%)
Oct 27, 2010	30.45	31.17	30.42	31.15	16,350,181	+0.11(+0.34%)
Oct 25, 2010	31.06	31.16	30.95	31.04	14,586,047	+0.11(+0.34%)
Oct 22, 2010	30.71	31.00	30.54	30.94	17,812,210	+0.14(+0.45%)
Oct 21, 2010	31.12	31.17	29.72	30.80	35,559,332	-0.28(-0.90%)
Oct 20, 2010	30.99	31.44	30.99	31.08	16,456,911	+0.11(+0.36%)
Oct 19, 2010	30.99	31.21	30.46	30.96	22,704,086	-0.19(-0.61%)
Oct 18, 2010	31.36	31.37	30.90	31.15	17,494,470	-0.21(-0.66%)
Oct 15, 2010	31.80	31.87	31.15	31.36	25,823,100	-0.18(-0.56%)
Oct 14, 2010	31.52	31.76	31.38	31.54	16,167,848	-0.20(-0.62%)
Oct 13, 2010	31.49	31.87	31.33	31.73	19,349,152	+0.37(+1.18%)
Oct 12, 2010	30.94	31.51	30.65	31.36	19,580,794	+0.43(+1.38%)
Oct 11, 2010	31.28	31.30	30.77	30.94	15,664,864	-0.41(-1.30%)
Oct 08, 2010	31.15	31.45	30.85	31.34	17,636,720	+0.15(+0.47%)
Oct 07, 2010	31.45	31.48	30.91	31.20	17,087,126	-0.07(-0.22%)
Oct 06, 2010	30.96	31.29	30.72	31.27	30,978,804	+0.27(+0.88%)
Oct 05, 2010	31.10	31.44	30.87	30.99	26,362,212	+0.26(+0.84%)
Oct 04, 2010	31.11	31.11	30.36	30.73	19,908,256	-0.26(-0.84%)
Oct 01, 2010	31.87	31.93	30.75	30.99	32,071,498	-0.61(-1.93%)
Sep 30, 2010	31.56	32.04	31.35	31.60	51,001,844	+0.58(+1.86%)
Sep 29, 2010	30.64	31.17	30.60	31.03	20,709,458	+0.17(+0.55%)
Sep 28, 2010	31.29	31.41	30.60	30.86	32,860,596	-0.37(-1.17%)
Sep 27, 2010	31.03	31.51	30.91	31.22	20,006,648	+0.03(+0.09%)
Sep 24, 2010	30.78	31.49	30.71	31.20	32,302,508	+0.63(+2.06%)
Sep 23, 2010	30.07	30.63	29.94	30.57	28,840,630	+0.25(+0.81%)
Sep 22, 2010	30.50	30.64	29.90	30.32	23,074,256	-0.15(-0.49%)
Sep 21, 2010	30.26	30.72	30.19	30.47	23,939,330	+0.35(+1.17%)
Sep 20, 2010	29.82	30.18	29.81	30.12	21,770,612	+0.34(+1.13%)
Sep 17, 2010	29.49	29.93	29.37	29.78	45,319,028	+0.39(+1.32%)
Sep 15, 2010	28.78	29.56	28.72	29.39	27,123,514	+0.61(+2.11%)
Sep 14, 2010	28.60	28.98	28.42	28.79	18,376,986	+0.08(+0.27%)
Sep 13, 2010	28.67	28.96	28.53	28.71	23,948,650	+0.41(+1.43%)
Sep 10, 2010	28.72	28.74	28.06	28.30	21,561,366	-0.34(-1.17%)
Sep 09, 2010	28.82	28.86	28.37	28.64	17,409,038	-0.01(-0.05%)
Sep 08, 2010	28.46	28.81	28.45	28.65	20,098,046	+0.25(+0.86%)
Sep 07, 2010	28.09	28.58	27.95	28.41	26,458,284	+0.13(+0.47%)
Sep 03, 2010	28.21	28.34	27.84	28.28	20,261,342	+0.25(+0.90%)
Sep 02, 2010	27.79	28.03	27.62	28.02	18,101,330	+0.30(+1.07%)

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.