Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	30.18	30.52	30.15	30.29	17,270,372	-0.35(-1.14%)
Nov 29, 2010	30.45	30.73	30.22	30.64	22,063,470	+0.45(+1.48%)
Nov 26, 2010	30.29	30.40	30.17	30.19	12,919,694	-0.70(-2.26%)
Nov 24, 2010	30.72	30.89	30.89	30.89	18,773,906	+0.51(+1.68%)
Nov 23, 2010	30.44	30.49	30.19	30.38	24,116,502	-0.71(-2.27%)
Nov 22, 2010	31.18	31.36	30.71	31.08	28,686,256	-0.13(-0.40%)
Nov 19, 2010	31.21	31.28	30.78	31.21	29,264,290	-0.31(-0.98%)
Nov 18, 2010	31.43	31.68	31.42	31.52	30,623,442	+0.66(+2.13%)
Nov 17, 2010	30.67	31.06	30.64	30.86	28,689,352	+0.04(+0.11%)
Nov 16, 2010	31.25	31.31	30.72	30.83	39,251,156	-0.92(-2.88%)
Nov 15, 2010	31.90	32.16	31.66	31.74	23,580,198	-0.42(-1.31%)
Nov 12, 2010	32.43	32.59	31.92	32.16	35,106,744	-1.00(-3.01%)
Nov 11, 2010	33.10	33.17	32.84	33.16	26,465,380	+0.15(+0.44%)
Nov 10, 2010	32.78	33.08	32.43	33.01	36,518,640	+0.23(+0.70%)
Nov 09, 2010	33.38	33.39	32.61	32.78	44,214,528	-0.73(-2.17%)
Nov 08, 2010	33.48	33.54	33.32	33.51	20,305,340	+0.09(+0.25%)
Nov 05, 2010	33.36	33.50	33.24	33.42	17,508,096	-0.04(-0.11%)
Nov 04, 2010	33.25	33.50	33.22	33.46	34,262,044	+0.62(+1.89%)
Nov 03, 2010	32.59	32.87	32.21	32.84	43,944,456	+0.68(+2.12%)
Nov 02, 2010	32.17	32.23	32.05	32.15	16,223,012	+0.41(+1.28%)
Nov 01, 2010	31.88	32.06	31.64	31.75	21,463,872	+0.32(+1.02%)
Oct 29, 2010	31.19	31.45	31.16	31.43	14,231,921	-0.10(-0.31%)
Oct 28, 2010	31.67	31.76	31.45	31.52	14,585,301	+0.02(+0.07%)
Oct 27, 2010	31.44	31.55	31.02	31.50	41,270,748	-0.80(-2.47%)
Oct 25, 2010	32.27	32.54	32.25	32.30	20,552,840	+0.38(+1.20%)
Oct 22, 2010	32.11	32.15	31.82	31.92	20,542,668	-0.33(-1.02%)
Oct 21, 2010	32.39	32.45	31.81	32.24	24,058,064	-0.03(-0.09%)
Oct 20, 2010	31.98	32.50	31.94	32.27	30,464,276	+0.66(+2.08%)
Oct 19, 2010	31.96	32.05	31.55	31.62	41,870,196	-0.81(-2.50%)
Oct 18, 2010	32.07	32.53	32.04	32.43	29,336,948	+0.14(+0.43%)
Oct 15, 2010	32.42	32.44	31.82	32.29	39,422,268	+0.22(+0.70%)
Oct 14, 2010	32.25	32.30	31.80	32.06	43,246,592	+0.10(+0.31%)
Oct 13, 2010	31.75	32.27	31.75	31.96	41,714,240	+0.74(+2.37%)
Oct 12, 2010	31.20	31.34	30.99	31.22	22,270,978	-0.10(-0.31%)
Oct 11, 2010	31.22	31.34	31.16	31.32	15,360,665	+0.29(+0.95%)
Oct 08, 2010	31.03	31.15	30.62	31.03	30,606,492	+0.38(+1.23%)
Oct 07, 2010	30.85	30.85	30.45	30.65	429	-0.27(-0.86%)
Oct 06, 2010	30.70	30.93	30.66	30.92	18,923,204	-0.02(-0.07%)
Oct 05, 2010	30.60	30.99	30.58	30.94	4,149	+0.64(+2.12%)
Oct 04, 2010	30.34	30.45	30.04	30.29	29,829,444	+0.17(+0.58%)
Oct 01, 2010	30.12	30.25	30.04	30.12	21,597,634	+0.20(+0.65%)
Sep 30, 2010	30.00	30.20	29.75	29.92	23,976,752	+0.07(+0.23%)
Sep 29, 2010	29.90	29.96	29.75	29.85	28,070,072	+0.16(+0.54%)
Sep 28, 2010	29.60	29.77	29.44	29.69	23,792,528	-0.10(-0.33%)
Sep 27, 2010	29.78	29.89	29.70	29.79	18,466,656	-0.15(-0.51%)
Sep 24, 2010	29.70	30.01	29.65	29.94	32,601,594	+0.67(+2.29%)
Sep 23, 2010	29.26	29.53	29.21	29.27	1,307	-0.22(-0.76%)
Sep 22, 2010	29.53	29.69	29.43	29.50	18,789,626	-0.17(-0.57%)
Sep 21, 2010	29.61	29.81	29.48	29.67	27,439,736	-0.02(-0.07%)
Sep 20, 2010	29.43	29.73	29.36	29.69	21,892,384	+0.36(+1.24%)
Sep 17, 2010	29.32	29.34	29.11	29.32	20,480,054	+0.09(+0.31%)
Sep 15, 2010	29.08	29.28	28.97	29.23	25,093,668	-0.19(-0.64%)
Sep 14, 2010	29.25	29.58	29.16	29.42	286	+0.12(+0.41%)
Sep 13, 2010	29.25	29.34	29.13	29.30	33,233,824	+0.80(+2.79%)
Sep 10, 2010	28.52	28.64	28.47	28.51	14,528,611	-0.08(-0.29%)
Sep 09, 2010	28.69	28.71	28.48	28.59	286	+0.13(+0.47%)
Sep 08, 2010	28.37	28.61	28.32	28.46	1,359	+0.13(+0.44%)
Sep 07, 2010	28.76	28.78	28.30	28.33	40,557,416	-0.29(-1.00%)
Sep 03, 2010	28.69	28.76	28.48	28.62	22,390,980	+0.17(+0.59%)
Sep 02, 2010	28.25	28.45	28.18	28.45	143	+0.29(+1.02%)

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.