Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	30.97	31.28	30.82	31.01	5,704,191	-0.36(-1.14%)
Nov 29, 2010	31.13	31.59	31.02	31.37	4,110,216	-0.10(-0.32%)
Nov 26, 2010	31.06	31.68	30.87	31.47	3,425,748	+0.11(+0.34%)
Nov 24, 2010	30.33	31.36	31.36	31.36	5,070,679	+1.14(+3.78%)
Nov 23, 2010	30.31	30.53	30.11	30.22	4,246,480	-0.50(-1.64%)
Nov 22, 2010	31.07	31.10	30.50	30.72	3,962,030	-0.46(-1.47%)
Nov 19, 2010	31.43	31.45	30.86	31.18	4,109,379	-0.37(-1.16%)
Nov 18, 2010	31.31	31.81	31.03	31.55	4,172,128	+0.67(+2.19%)
Nov 17, 2010	30.89	30.97	30.56	30.87	4,246,647	-0.09(-0.28%)
Nov 16, 2010	31.26	31.57	30.76	30.96	6,807,570	-0.53(-1.69%)
Nov 15, 2010	31.77	32.17	31.46	31.49	3,755,339	-0.01(-0.05%)
Nov 12, 2010	32.00	32.05	31.27	31.51	4,855,190	-0.77(-2.38%)
Nov 11, 2010	31.76	32.39	31.75	32.27	4,843,421	+0.21(+0.65%)
Nov 10, 2010	31.64	32.09	31.33	32.07	6,153,993	+0.50(+1.59%)
Nov 09, 2010	32.25	32.25	31.46	31.56	5,719,590	-0.38(-1.19%)
Nov 08, 2010	32.46	32.46	31.86	31.94	5,369,830	-0.70(-2.13%)
Nov 05, 2010	32.08	33.00	31.94	32.64	11,014,203	+1.09(+3.46%)
Nov 04, 2010	30.61	31.59	30.59	31.55	7,135,815	+1.20(+3.95%)
Nov 03, 2010	30.21	30.35	29.72	30.35	5,370,361	+0.25(+0.83%)
Nov 02, 2010	30.24	30.27	29.97	30.10	4,425,075	+0.11(+0.38%)
Nov 01, 2010	30.11	30.19	29.59	29.98	4,803,674	+0.01(+0.02%)
Oct 29, 2010	29.50	30.01	29.36	29.98	4,859,372	+0.47(+1.58%)
Oct 28, 2010	29.86	29.97	29.50	29.51	8,329,151	-0.22(-0.75%)
Oct 27, 2010	29.19	29.74	28.95	29.73	5,732,069	+0.83(+2.88%)
Oct 25, 2010	29.31	29.34	28.79	28.90	4,320,269	-0.10(-0.35%)
Oct 22, 2010	28.91	29.34	28.81	29.00	3,413,764	+0.11(+0.40%)
Oct 21, 2010	29.25	29.43	28.62	28.89	4,483,440	-0.21(-0.72%)
Oct 20, 2010	28.96	29.23	28.79	29.09	5,822,374	+0.17(+0.57%)
Oct 19, 2010	28.53	29.65	28.12	28.93	12,637,140	-0.65(-2.21%)
Oct 18, 2010	28.81	29.58	28.75	29.58	8,675,959	+0.83(+2.90%)
Oct 15, 2010	28.79	29.08	28.33	28.75	7,102,190	+0.15(+0.53%)
Oct 14, 2010	28.79	28.87	28.37	28.60	7,020,455	-0.23(-0.80%)
Oct 13, 2010	28.66	29.04	28.41	28.83	7,041,102	+0.36(+1.26%)
Oct 12, 2010	28.25	28.52	27.89	28.47	4,935,188	+0.11(+0.41%)
Oct 11, 2010	28.00	28.50	27.97	28.35	3,893,966	+0.37(+1.31%)
Oct 08, 2010	27.99	28.07	27.66	27.99	4,932,562	+0.23(+0.83%)
Oct 07, 2010	28.16	28.24	27.68	27.76	3,616,452	-0.27(-0.95%)
Oct 06, 2010	27.80	28.04	27.69	28.02	4,125,012	+0.24(+0.88%)
Oct 05, 2010	27.28	27.87	27.03	27.78	5,751,300	+0.83(+3.09%)
Oct 04, 2010	27.40	27.53	26.78	26.95	3,789,983	-0.48(-1.75%)
Oct 01, 2010	27.43	27.75	27.21	27.43	5,017,258	+0.39(+1.45%)
Sep 30, 2010	27.03	27.84	27.00	27.04	35,244	+0.23(+0.87%)
Sep 29, 2010	27.05	27.14	26.63	26.80	5,796,286	-0.45(-1.63%)
Sep 28, 2010	27.48	27.49	26.84	27.25	38,150	-0.15(-0.55%)
Sep 27, 2010	27.47	27.72	27.21	27.40	5,197,048	-0.10(-0.37%)
Sep 24, 2010	27.21	27.57	27.15	27.50	5,175,203	+0.82(+3.07%)
Sep 23, 2010	26.68	27.08	26.59	26.68	575	-0.41(-1.51%)
Sep 22, 2010	27.57	27.82	26.89	27.09	5,630,582	-0.64(-2.30%)
Sep 21, 2010	28.54	28.58	27.63	27.73	4,597,482	-0.63(-2.23%)
Sep 20, 2010	27.55	28.48	27.48	28.36	5,366,381	+0.94(+3.42%)
Sep 17, 2010	27.42	27.97	27.28	27.42	5,758,061	-0.46(-1.64%)
Sep 15, 2010	27.25	27.95	27.09	27.88	3,721,231	+0.45(+1.62%)
Sep 14, 2010	27.77	27.77	27.21	27.44	5,212,986	-0.42(-1.52%)
Sep 13, 2010	27.92	28.10	27.62	27.86	4,881,650	+0.64(+2.35%)
Sep 10, 2010	27.45	27.73	27.18	27.22	4,528,451	-0.24(-0.86%)
Sep 09, 2010	27.26	27.59	27.01	27.46	6,716	+0.69(+2.57%)
Sep 08, 2010	26.40	27.03	26.40	26.77	3,451,074	+0.43(+1.63%)
Sep 07, 2010	27.01	27.03	26.32	26.34	745	-0.88(-3.22%)
Sep 03, 2010	26.44	27.26	26.44	27.21	5,868,342	+1.07(+4.09%)
Sep 02, 2010	26.12	26.20	25.81	26.14	4,900,994	-0.05(-0.19%)

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.