Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	32.26	32.82	32.01	32.65	2,848,211	-0.18(-0.55%)
Nov 29, 2010	32.66	32.94	32.28	32.83	1,141,905	+0.01(+0.03%)
Nov 26, 2010	32.83	33.36	32.70	32.82	582,405	-0.30(-0.91%)
Nov 24, 2010	32.99	33.12	33.12	33.12	1,000,390	+0.23(+0.70%)
Nov 23, 2010	32.95	33.22	32.69	32.89	782,919	-0.39(-1.17%)
Nov 22, 2010	33.09	33.64	32.99	33.28	886,237	-0.01(-0.03%)
Nov 19, 2010	33.40	33.40	32.94	33.29	930,975	-0.14(-0.42%)
Nov 18, 2010	32.96	33.87	32.93	33.43	1,249,542	+0.67(+2.05%)
Nov 17, 2010	32.83	33.11	32.54	32.76	2,423,739	-0.01(-0.03%)
Nov 16, 2010	32.43	33.57	32.42	32.77	1,908,822	+0.20(+0.61%)
Nov 15, 2010	32.10	32.80	32.01	32.57	2,279,085	+0.73(+2.29%)
Nov 12, 2010	32.01	32.16	31.56	31.84	2,144,034	-0.26(-0.81%)
Nov 11, 2010	31.52	32.30	31.25	32.10	2,427,324	+0.45(+1.42%)
Nov 10, 2010	31.67	31.75	31.07	31.65	1,029,597	+0.04(+0.13%)
Nov 09, 2010	31.37	32.26	31.25	31.61	1,719,023	+0.40(+1.28%)
Nov 08, 2010	31.23	32.20	30.85	31.21	1,898,647	-0.25(-0.79%)
Nov 05, 2010	31.75	31.75	31.19	31.46	1,880,978	-0.45(-1.41%)
Nov 04, 2010	32.50	33.16	30.70	31.91	4,872,236	-1.01(-3.07%)
Nov 03, 2010	32.95	33.34	32.41	32.92	1,225,941	-0.01(-0.03%)
Nov 02, 2010	32.87	33.21	32.67	32.93	902,074	+0.31(+0.95%)
Nov 01, 2010	32.88	33.48	32.37	32.62	943,583	-0.15(-0.46%)
Oct 29, 2010	32.83	33.16	32.74	32.77	794,990	-0.03(-0.09%)
Oct 28, 2010	32.94	33.17	32.55	32.80	933,233	+0.06(+0.18%)
Oct 27, 2010	32.56	33.09	32.16	32.74	1,344,120	-0.05(-0.15%)
Oct 25, 2010	32.62	33.34	32.46	32.79	1,203,112	+0.36(+1.11%)
Oct 22, 2010	32.52	32.67	32.25	32.43	668,822	-0.10(-0.31%)
Oct 21, 2010	32.58	32.81	32.15	32.53	738,276	+0.13(+0.40%)
Oct 20, 2010	32.43	32.87	32.33	32.40	807,677	+0.08(+0.25%)
Oct 19, 2010	32.57	32.93	32.03	32.32	1,110,691	-0.56(-1.70%)
Oct 18, 2010	32.95	33.26	32.62	32.88	692,794	-0.17(-0.51%)
Oct 15, 2010	33.01	33.20	32.69	33.05	1,012,678	+0.28(+0.85%)
Oct 14, 2010	32.59	33.27	32.54	32.77	1,133,026	+0.13(+0.40%)
Oct 13, 2010	32.78	32.89	32.59	32.64	884,378	+0.08(+0.25%)
Oct 12, 2010	32.49	32.63	32.12	32.56	1,334,312	+0.07(+0.22%)
Oct 11, 2010	32.64	32.91	32.46	32.49	886,523	-0.07(-0.21%)
Oct 08, 2010	32.56	32.82	32.28	32.56	1,044,761	+0.18(+0.56%)
Oct 07, 2010	32.53	32.66	32.30	32.38	1,085,553	+0.02(+0.06%)
Oct 06, 2010	32.96	33.29	32.14	32.36	1,310,740	-0.75(-2.27%)
Oct 05, 2010	32.95	33.41	32.90	33.11	1,040,604	+0.46(+1.41%)
Oct 04, 2010	33.35	33.70	32.42	32.65	939,906	-0.83(-2.48%)
Oct 01, 2010	33.48	33.59	32.83	33.48	1,294,447	+0.33(+0.99%)
Sep 30, 2010	33.15	33.84	32.99	33.15	7,000	+0.07(+0.22%)
Sep 29, 2010	31.98	33.17	31.89	33.08	105,000	+1.05(+3.28%)
Sep 28, 2010	32.36	32.37	31.70	32.03	760,991	-0.22(-0.68%)
Sep 27, 2010	32.31	32.50	31.95	32.25	2,087,401	-0.11(-0.34%)
Sep 24, 2010	32.11	32.47	31.91	32.36	1,041,995	+0.61(+1.92%)
Sep 23, 2010	31.62	32.22	31.54	31.75	1,029,258	-0.11(-0.35%)
Sep 22, 2010	31.91	32.39	31.75	31.86	1,403,769	-0.23(-0.72%)
Sep 21, 2010	32.09	32.65	31.70	32.09	1,530,919	+0.08(+0.25%)
Sep 20, 2010	31.88	32.29	31.76	32.01	1,613,452	+0.28(+0.88%)
Sep 17, 2010	31.73	31.96	31.16	31.73	1,542,190	+0.93(+3.02%)
Sep 15, 2010	29.64	30.93	29.64	30.80	2,731,965	+1.15(+3.88%)
Sep 14, 2010	29.75	30.02	29.49	29.65	1,238,298	-0.15(-0.50%)
Sep 13, 2010	29.62	30.02	29.15	29.80	1,173,043	+0.49(+1.67%)
Sep 10, 2010	29.30	29.55	29.10	29.31	1,497,735	-0.06(-0.20%)
Sep 09, 2010	29.92	29.98	29.30	29.37	970,224	-0.12(-0.41%)
Sep 08, 2010	29.50	29.79	29.43	29.49	666,313	+0.00(+0.00%)
Sep 07, 2010	30.17	30.33	29.44	29.49	861,521	-0.77(-2.54%)
Sep 03, 2010	30.00	30.42	29.78	30.26	995,906	+0.53(+1.78%)
Sep 02, 2010	29.26	29.84	28.78	29.73	1,120,687	+1.00(+3.48%)

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.