Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	37.88	38.36	37.60	38.14	2,828,820	-0.17(-0.46%)
Nov 29, 2010	38.13	38.49	37.67	38.31	2,179,263	-0.05(-0.14%)
Nov 26, 2010	38.36	38.70	38.30	38.36	1,025,213	-0.28(-0.72%)
Nov 24, 2010	37.52	38.64	38.64	38.64	2,824,845	+1.39(+3.72%)
Nov 23, 2010	37.23	37.40	36.89	37.26	2,336,802	-0.39(-1.04%)
Nov 22, 2010	37.50	37.92	37.30	37.65	3,024,431	+0.08(+0.22%)
Nov 19, 2010	37.52	37.77	36.94	37.57	4,356,488	-0.14(-0.36%)
Nov 18, 2010	38.11	38.28	37.65	37.70	3,489,428	-0.32(-0.85%)
Nov 17, 2010	37.74	38.07	37.60	38.02	2,106,414	+0.24(+0.62%)
Nov 16, 2010	37.86	38.50	37.64	37.79	3,424,429	-0.46(-1.21%)
Nov 15, 2010	38.67	38.81	38.16	38.25	1,539,353	-0.21(-0.54%)
Nov 12, 2010	39.00	39.16	38.08	38.46	1,836,294	-0.74(-1.89%)
Nov 11, 2010	38.75	39.34	38.65	39.20	2,056,196	+0.14(+0.36%)
Nov 10, 2010	38.61	39.14	38.42	39.06	2,312,964	+0.48(+1.24%)
Nov 09, 2010	39.30	39.31	38.42	38.58	2,013,580	-0.62(-1.58%)
Nov 08, 2010	39.15	39.35	38.79	39.20	1,739,185	-0.15(-0.38%)
Nov 05, 2010	39.17	39.88	38.96	39.35	2,228,107	+0.28(+0.71%)
Nov 04, 2010	38.15	39.17	37.86	39.07	3,092,938	+1.10(+2.89%)
Nov 03, 2010	38.58	38.70	37.67	37.97	4,510,255	-0.61(-1.58%)
Nov 02, 2010	38.70	39.08	38.38	38.58	2,689,050	+0.21(+0.55%)
Nov 01, 2010	38.47	38.72	38.10	38.37	1,920,680	+0.10(+0.25%)
Oct 29, 2010	37.83	38.38	37.68	38.28	2,048,922	+0.31(+0.83%)
Oct 28, 2010	38.23	38.29	37.56	37.96	2,004,629	-0.08(-0.21%)
Oct 27, 2010	38.01	38.08	37.29	38.04	2,605,659	-0.36(-0.93%)
Oct 25, 2010	38.62	39.00	38.34	38.40	1,649,383	+0.02(+0.05%)
Oct 22, 2010	38.40	38.75	38.02	38.38	1,711,033	+0.00(+0.00%)
Oct 21, 2010	38.15	38.71	37.96	38.38	2,834,693	+0.39(+1.03%)
Oct 20, 2010	37.44	38.19	37.32	37.99	2,388,825	+0.70(+1.87%)
Oct 19, 2010	37.58	37.91	36.97	37.29	2,708,006	-0.56(-1.47%)
Oct 18, 2010	38.01	38.16	37.49	37.85	2,507,839	-0.20(-0.53%)
Oct 15, 2010	38.08	38.08	37.36	38.05	3,350,479	+0.36(+0.95%)
Oct 14, 2010	37.83	38.01	37.40	37.69	2,212,372	-0.23(-0.60%)
Oct 13, 2010	37.93	38.22	37.55	37.92	2,257,793	+0.21(+0.56%)
Oct 12, 2010	37.53	37.88	37.19	37.71	2,408,299	-0.04(-0.12%)
Oct 11, 2010	37.40	38.03	37.38	37.75	2,046,041	+0.37(+1.00%)
Oct 08, 2010	37.47	37.86	37.12	37.38	3,755,947	-0.09(-0.23%)
Oct 07, 2010	37.70	37.82	37.09	37.47	3,283,233	-0.04(-0.12%)
Oct 06, 2010	37.78	37.89	37.25	37.51	3,338,766	-0.42(-1.10%)
Oct 05, 2010	38.08	38.42	37.78	37.93	3,303,754	+0.32(+0.86%)
Oct 04, 2010	37.63	38.12	37.19	37.60	2,360,544	-0.24(-0.62%)
Oct 01, 2010	38.27	38.33	37.58	37.84	2,691,397	-0.01(-0.02%)
Sep 30, 2010	38.35	38.51	37.47	37.85	3,121,766	-0.11(-0.30%)
Sep 29, 2010	38.15	38.35	37.74	37.96	2,543,502	-0.17(-0.43%)
Sep 28, 2010	37.92	38.43	37.44	38.13	3,653,166	+0.36(+0.95%)
Sep 27, 2010	37.90	38.15	37.67	37.77	3,277,436	-0.35(-0.91%)
Sep 24, 2010	38.12	38.15	37.58	38.12	4,220,881	+0.28(+0.74%)
Sep 23, 2010	37.90	38.45	37.55	37.84	10,085,063	+1.18(+3.21%)
Sep 22, 2010	36.79	37.18	36.33	36.66	6,902,909	+0.08(+0.21%)
Sep 21, 2010	36.81	36.86	36.33	36.58	4,320,315	+0.00(+0.00%)
Sep 20, 2010	36.10	36.89	35.97	36.58	4,117,402	+0.75(+2.09%)
Sep 17, 2010	36.39	36.39	35.74	35.83	6,418,896	-0.50(-1.37%)
Sep 15, 2010	35.98	36.35	35.69	36.33	2,861,799	+0.16(+0.45%)
Sep 14, 2010	35.87	36.75	35.82	36.17	5,171,096	+0.29(+0.81%)
Sep 13, 2010	35.29	35.89	35.22	35.88	3,343,172	+0.70(+1.98%)
Sep 10, 2010	34.41	35.36	34.33	35.18	3,312,488	+0.77(+2.23%)
Sep 09, 2010	34.53	34.74	34.27	34.41	3,327,438	+0.21(+0.61%)
Sep 08, 2010	33.90	34.37	33.79	34.20	4,525,854	+0.51(+1.50%)
Sep 07, 2010	33.80	33.94	33.42	33.70	2,959,007	-0.32(-0.95%)
Sep 03, 2010	33.93	34.50	33.59	34.02	3,105,147	+0.46(+1.38%)
Sep 02, 2010	32.46	33.61	32.40	33.56	3,612,143	+1.03(+3.17%)

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.