Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	31.95	32.31	31.93	32.09	1,953,504	-0.26(-0.80%)
Nov 29, 2010	32.22	32.44	32.00	32.35	2,441,573	-0.08(-0.24%)
Nov 26, 2010	32.32	32.53	32.24	32.43	1,036,559	-0.09(-0.28%)
Nov 24, 2010	32.27	32.52	32.52	32.52	1,947,982	+0.37(+1.14%)
Nov 23, 2010	32.25	32.31	32.00	32.15	2,086,019	-0.43(-1.32%)
Nov 22, 2010	32.49	32.73	32.36	32.58	1,822,045	+0.12(+0.38%)
Nov 19, 2010	32.40	32.49	32.20	32.46	1,315,418	+0.02(+0.06%)
Nov 18, 2010	32.51	32.58	32.41	32.44	1,932,022	+0.12(+0.36%)
Nov 17, 2010	32.38	32.57	32.31	32.32	1,994,780	-0.11(-0.34%)
Nov 16, 2010	32.70	32.74	32.33	32.43	3,168,585	-0.59(-1.79%)
Nov 15, 2010	33.01	33.22	32.98	33.03	1,209,235	+0.01(+0.04%)
Nov 12, 2010	33.08	33.19	32.85	33.01	1,828,738	-0.42(-1.27%)
Nov 11, 2010	33.51	33.56	33.35	33.44	2,030,302	-0.50(-1.48%)
Nov 10, 2010	33.77	34.01	33.48	33.94	1,862,028	+0.16(+0.48%)
Nov 09, 2010	34.22	34.26	33.68	33.78	2,649,845	-0.42(-1.24%)
Nov 08, 2010	34.28	34.30	34.06	34.20	1,514,964	+0.06(+0.17%)
Nov 05, 2010	34.05	34.20	33.95	34.15	1,655,498	+0.01(+0.04%)
Nov 04, 2010	33.75	34.33	33.55	34.13	3,995,017	+1.04(+3.15%)
Nov 03, 2010	33.12	33.18	32.85	33.09	2,946,659	+0.07(+0.21%)
Nov 02, 2010	33.09	33.20	32.94	33.02	1,842,995	-0.03(-0.08%)
Nov 01, 2010	33.05	33.17	32.90	33.05	2,296,501	-0.03(-0.08%)
Oct 29, 2010	32.81	33.07	32.74	33.07	2,762,622	+0.30(+0.90%)
Oct 28, 2010	32.85	32.88	32.64	32.78	2,768,130	-0.23(-0.68%)
Oct 27, 2010	32.90	33.02	32.52	33.00	2,935,753	-0.50(-1.48%)
Oct 25, 2010	33.48	33.60	33.37	33.50	1,509,667	-0.03(-0.08%)
Oct 22, 2010	33.51	33.55	33.34	33.52	1,668,993	-0.24(-0.72%)
Oct 21, 2010	33.79	33.83	33.48	33.77	2,324,291	-0.53(-1.54%)
Oct 20, 2010	34.24	34.45	34.02	34.29	1,272,627	-0.05(-0.15%)
Oct 19, 2010	34.32	34.56	34.10	34.35	2,473,369	-0.23(-0.67%)
Oct 18, 2010	34.24	34.64	34.24	34.58	1,621,824	+0.03(+0.07%)
Oct 15, 2010	34.48	34.68	34.14	34.55	1,585,120	+0.14(+0.39%)
Oct 14, 2010	34.55	34.64	34.25	34.42	1,813,373	+0.12(+0.34%)
Oct 13, 2010	34.17	34.49	34.12	34.30	2,543,392	+0.37(+1.10%)
Oct 12, 2010	33.97	33.97	33.64	33.93	1,090,378	-0.31(-0.90%)
Oct 11, 2010	34.12	34.29	34.12	34.24	1,092,380	+0.05(+0.15%)
Oct 08, 2010	34.19	34.29	33.97	34.19	1,808,849	-0.05(-0.13%)
Oct 07, 2010	34.37	34.42	34.09	34.23	2,137,305	+0.05(+0.13%)
Oct 06, 2010	33.88	34.25	33.88	34.19	2,671,035	+0.07(+0.21%)
Oct 05, 2010	33.63	34.35	33.51	34.11	6,020,371	+0.80(+2.40%)
Oct 04, 2010	33.30	33.43	33.08	33.32	2,124,795	+0.14(+0.41%)
Oct 01, 2010	33.18	33.32	33.00	33.18	1,520,162	+0.26(+0.80%)
Sep 30, 2010	32.80	33.12	32.67	32.92	1,705,689	-0.08(-0.25%)
Sep 29, 2010	33.13	33.13	32.88	33.00	1,715,338	-0.09(-0.27%)
Sep 28, 2010	33.10	33.14	32.82	33.09	4,097,205	-0.14(-0.43%)
Sep 27, 2010	33.54	33.56	33.16	33.23	1,899,871	-0.26(-0.79%)
Sep 24, 2010	33.16	33.54	33.16	33.50	3,369,022	+0.48(+1.46%)
Sep 23, 2010	32.90	33.12	32.72	33.01	310	-0.10(-0.31%)
Sep 22, 2010	33.04	33.32	32.99	33.12	2,071,433	-0.03(-0.10%)
Sep 21, 2010	33.10	33.23	32.98	33.15	2,716,262	+0.10(+0.29%)
Sep 20, 2010	32.79	33.09	32.79	33.05	3,436,191	+0.59(+1.80%)
Sep 17, 2010	32.47	32.69	32.35	32.47	2,709,659	+0.34(+1.06%)
Sep 15, 2010	32.02	32.25	32.01	32.13	3,411,702	-0.24(-0.74%)
Sep 14, 2010	32.24	32.49	32.10	32.36	4,626,140	+0.12(+0.36%)
Sep 13, 2010	32.25	32.40	32.13	32.25	7,133,787	+0.98(+3.13%)
Sep 10, 2010	31.78	31.87	31.19	31.27	10,597,544	-0.84(-2.63%)
Sep 09, 2010	32.11	32.25	32.05	32.11	3,530,019	+0.15(+0.46%)
Sep 08, 2010	31.91	32.35	31.57	31.96	9,259,639	-0.39(-1.19%)
Sep 07, 2010	33.39	33.39	32.27	32.35	310	-0.75(-2.27%)
Sep 03, 2010	32.99	33.36	32.89	33.10	2,441,677	+0.41(+1.26%)
Sep 02, 2010	32.40	32.76	32.40	32.69	417	-0.03(-0.10%)

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.