Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	38.50	39.52	38.50	39.16	9,823,146	+0.42(+1.08%)
Nov 29, 2010	38.94	38.95	38.39	38.75	8,389,813	-0.36(-0.91%)
Nov 26, 2010	39.16	39.38	38.92	39.10	2,982,314	-0.28(-0.70%)
Nov 24, 2010	38.15	39.38	39.38	39.38	10,119,563	+1.38(+3.64%)
Nov 23, 2010	38.16	38.43	37.95	38.00	9,203,084	-0.36(-0.95%)
Nov 22, 2010	38.76	38.86	38.27	38.36	9,091,149	-0.37(-0.96%)
Nov 19, 2010	38.11	38.75	37.89	38.73	13,253,859	+0.68(+1.79%)
Nov 18, 2010	38.68	38.95	38.03	38.05	11,504,100	-0.21(-0.54%)
Nov 17, 2010	37.72	38.41	37.66	38.26	15,546,960	+1.43(+3.89%)
Nov 16, 2010	37.08	37.31	36.50	36.83	8,680,384	-0.34(-0.92%)
Nov 15, 2010	37.17	37.34	37.00	37.17	5,122,159	+0.07(+0.18%)
Nov 12, 2010	37.03	37.39	36.92	37.10	6,118,252	-0.08(-0.20%)
Nov 11, 2010	37.12	37.41	36.96	37.18	5,242,207	-0.19(-0.51%)
Nov 10, 2010	37.20	37.37	36.89	37.37	5,068,722	+0.08(+0.22%)
Nov 09, 2010	37.54	37.65	37.14	37.28	4,352,641	-0.42(-1.12%)
Nov 08, 2010	37.70	37.75	37.32	37.71	3,964,539	-0.05(-0.14%)
Nov 05, 2010	37.68	37.89	37.41	37.76	6,595,903	+0.27(+0.71%)
Nov 04, 2010	37.51	38.45	37.44	37.49	13,637,023	+0.54(+1.46%)
Nov 03, 2010	36.94	37.03	36.46	36.95	7,849,782	+0.01(+0.04%)
Nov 02, 2010	36.71	37.14	36.38	36.94	7,528,364	+0.32(+0.88%)
Nov 01, 2010	35.86	36.87	35.55	36.61	17,357,154	+1.05(+2.96%)
Oct 29, 2010	35.71	35.75	35.36	35.56	9,449,402	-0.29(-0.80%)
Oct 28, 2010	36.29	36.32	35.61	35.85	9,045,449	-0.25(-0.70%)
Oct 27, 2010	36.07	36.17	35.50	36.10	9,452,866	-0.71(-1.92%)
Oct 25, 2010	37.02	37.33	36.76	36.81	6,069,952	-0.08(-0.20%)
Oct 22, 2010	37.12	37.26	36.59	36.88	7,034,953	-0.23(-0.63%)
Oct 21, 2010	37.20	37.62	36.93	37.11	7,835,754	+0.02(+0.06%)
Oct 20, 2010	36.74	37.13	36.52	37.09	7,528,218	+0.47(+1.27%)
Oct 19, 2010	36.66	36.99	36.44	36.63	8,474,406	-0.37(-1.00%)
Oct 18, 2010	37.12	37.22	36.80	37.00	6,350,536	-0.20(-0.53%)
Oct 15, 2010	37.24	37.37	36.95	37.20	6,147,163	+0.18(+0.48%)
Oct 14, 2010	37.28	37.39	36.64	37.02	8,268,068	-0.24(-0.64%)
Oct 13, 2010	37.44	37.71	37.21	37.26	5,921,271	-0.22(-0.58%)
Oct 12, 2010	37.57	37.59	37.29	37.48	8,453,155	-0.08(-0.20%)
Oct 11, 2010	37.18	37.65	37.13	37.55	6,529,452	+0.45(+1.20%)
Oct 08, 2010	37.11	37.43	36.92	37.11	9,660,274	-0.08(-0.22%)
Oct 07, 2010	37.05	37.38	36.69	37.19	10,301,844	+0.17(+0.46%)
Oct 06, 2010	37.02	37.30	36.82	37.02	8,302,825	-0.12(-0.31%)
Oct 05, 2010	36.84	37.16	36.69	37.13	146	+0.56(+1.54%)
Oct 04, 2010	36.50	36.72	36.26	36.57	6,825,441	-0.03(-0.09%)
Oct 01, 2010	36.61	36.93	36.49	36.61	7,437,687	+0.02(+0.05%)
Sep 30, 2010	36.58	37.02	36.44	36.59	27,149	-0.07(-0.18%)
Sep 29, 2010	37.34	37.34	36.55	36.66	1,885	-0.68(-1.82%)
Sep 28, 2010	36.84	37.49	36.67	37.33	334	+0.10(+0.26%)
Sep 27, 2010	37.53	37.65	37.09	37.24	6,065,815	-0.45(-1.20%)
Sep 24, 2010	37.18	37.85	36.91	37.69	6,469,938	+0.88(+2.38%)
Sep 23, 2010	36.81	37.21	36.54	36.81	889	-0.23(-0.61%)
Sep 22, 2010	37.03	37.22	36.63	37.04	5,466,555	+0.02(+0.06%)
Sep 21, 2010	37.41	37.41	36.85	37.02	6,967,271	-0.36(-0.97%)
Sep 20, 2010	36.94	37.47	36.79	37.38	5,263,734	+0.59(+1.60%)
Sep 17, 2010	36.79	37.15	36.73	36.79	7,876,129	-0.01(-0.04%)
Sep 15, 2010	36.67	36.98	36.56	36.81	4,693,014	+0.01(+0.02%)
Sep 14, 2010	36.51	37.08	36.29	36.80	292	+0.38(+1.05%)
Sep 13, 2010	36.57	36.69	36.28	36.42	5,179,810	+0.09(+0.25%)
Sep 10, 2010	36.09	36.44	36.07	36.33	4,993,307	+0.23(+0.64%)
Sep 09, 2010	36.20	36.48	35.92	36.09	5,432,072	+0.16(+0.44%)
Sep 08, 2010	35.90	36.33	35.85	35.94	8,594,818	+0.11(+0.31%)
Sep 07, 2010	35.96	36.31	35.74	35.83	1,148	-0.34(-0.95%)
Sep 03, 2010	36.26	36.65	36.04	36.17	8,137,728	+0.19(+0.53%)
Sep 02, 2010	35.83	36.25	35.81	35.98	179	+0.21(+0.59%)

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.