Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	30.11	31.16	29.71	30.65	19,149,970	-0.02(-0.08%)
Nov 29, 2010	29.58	30.81	29.16	30.67	18,137,482	+1.06(+3.58%)
Nov 26, 2010	29.76	30.06	29.51	29.61	5,164,944	-0.66(-2.17%)
Nov 24, 2010	29.67	30.26	30.26	30.26	12,371,700	+0.74(+2.50%)
Nov 23, 2010	29.72	29.83	29.17	29.53	19,383,652	-0.69(-2.28%)
Nov 22, 2010	30.18	30.40	29.54	30.22	19,223,690	-0.57(-1.84%)
Nov 19, 2010	30.31	30.82	29.76	30.78	21,457,294	+0.36(+1.20%)
Nov 18, 2010	28.95	30.59	28.82	30.42	27,554,520	+1.67(+5.80%)
Nov 17, 2010	28.35	28.95	28.00	28.75	13,740,013	+0.38(+1.34%)
Nov 16, 2010	28.60	28.86	28.08	28.37	18,542,514	-1.17(-3.95%)
Nov 15, 2010	29.55	29.75	28.97	29.54	19,043,436	+0.53(+1.81%)
Nov 12, 2010	29.00	29.47	28.64	29.01	19,780,786	-0.40(-1.35%)
Nov 11, 2010	28.01	29.41	28.01	29.41	35,928,844	+1.18(+4.19%)
Nov 10, 2010	27.26	28.30	26.94	28.22	33,973,608	+1.32(+4.91%)
Nov 09, 2010	27.23	27.53	26.70	26.90	22,507,554	+0.96(+3.72%)
Nov 08, 2010	25.80	27.16	25.71	25.94	32,612,678	+0.09(+0.34%)
Nov 05, 2010	26.56	26.72	25.47	25.85	30,662,568	-0.75(-2.83%)
Nov 04, 2010	26.21	26.77	25.96	26.60	26,637,358	+0.94(+3.66%)
Nov 03, 2010	25.64	25.71	25.07	25.66	32,960,204	+0.23(+0.92%)
Nov 02, 2010	25.70	25.91	24.84	25.43	30,155,606	-0.02(-0.06%)
Nov 01, 2010	26.01	26.37	25.20	25.45	31,003,356	-0.36(-1.38%)
Oct 29, 2010	24.46	25.90	24.29	25.80	56,827,988	+0.15(+0.57%)
Oct 28, 2010	28.13	28.15	23.37	25.66	120,810,960	-2.22(-7.96%)
Oct 27, 2010	27.84	27.93	27.34	27.88	13,590,132	+0.11(+0.41%)
Oct 25, 2010	27.99	28.39	27.71	27.76	15,930,283	+0.08(+0.29%)
Oct 22, 2010	27.63	28.35	27.63	27.68	16,950,888	+0.37(+1.36%)
Oct 21, 2010	27.56	27.92	27.14	27.31	18,133,176	-0.06(-0.21%)
Oct 20, 2010	26.86	27.58	26.77	27.37	18,932,214	+0.49(+1.84%)
Oct 19, 2010	27.23	27.24	26.50	26.87	23,830,678	-0.74(-2.67%)
Oct 18, 2010	27.33	27.92	27.08	27.61	38,619,584	-1.40(-4.83%)
Oct 15, 2010	28.59	29.07	28.19	29.01	19,201,448	+0.60(+2.11%)
Oct 14, 2010	28.72	28.91	28.08	28.41	17,271,466	-0.45(-1.54%)
Oct 13, 2010	28.56	29.03	28.43	28.86	14,359,014	+0.64(+2.27%)
Oct 12, 2010	27.93	28.43	27.48	28.22	13,479,051	+0.23(+0.81%)
Oct 11, 2010	28.14	28.46	27.86	27.99	10,725,632	-0.14(-0.49%)
Oct 08, 2010	28.13	28.34	27.34	28.13	13,757,533	+0.90(+3.30%)
Oct 07, 2010	27.71	27.74	26.94	27.23	15,087	-0.28(-1.03%)
Oct 06, 2010	27.59	27.82	27.30	27.51	12,574,493	-0.07(-0.26%)
Oct 05, 2010	27.07	27.73	27.00	27.58	9,221	+0.83(+3.12%)
Oct 04, 2010	26.95	27.16	26.41	26.75	12,436,192	-0.24(-0.90%)
Oct 01, 2010	26.99	27.24	26.76	26.99	12,725,691	+0.21(+0.80%)
Sep 30, 2010	26.79	27.41	26.39	26.78	58,700	-0.27(-1.00%)
Sep 29, 2010	26.43	27.19	26.36	27.05	39,045	+0.51(+1.92%)
Sep 28, 2010	26.52	26.64	25.90	26.54	21,418	+0.29(+1.11%)
Sep 27, 2010	26.56	26.73	26.22	26.25	11,038,120	-0.26(-0.98%)
Sep 24, 2010	25.97	26.66	25.95	26.51	17,286,608	+0.75(+2.92%)
Sep 23, 2010	25.75	26.04	25.11	25.75	92,753	+0.23(+0.89%)
Sep 22, 2010	25.72	26.24	25.37	25.53	11,229,123	-0.25(-0.97%)
Sep 21, 2010	25.81	26.02	25.38	25.78	38,580	+0.02(+0.09%)
Sep 20, 2010	25.22	25.85	24.74	25.75	13,384,128	+0.68(+2.71%)
Sep 17, 2010	25.07	25.31	24.67	25.07	16,709,279	-0.20(-0.80%)
Sep 15, 2010	25.11	25.32	24.85	25.28	11,630,633	-0.14(-0.54%)
Sep 14, 2010	25.49	25.76	25.13	25.41	50,679	-0.19(-0.73%)
Sep 13, 2010	25.25	25.70	25.18	25.60	11,933,348	+0.59(+2.36%)
Sep 10, 2010	24.66	25.21	24.59	25.01	14,807,586	+0.53(+2.18%)
Sep 09, 2010	24.80	25.09	24.42	24.47	47,074	+0.01(+0.03%)
Sep 08, 2010	24.47	24.58	23.75	24.47	10,571,836	+0.30(+1.24%)
Sep 07, 2010	24.39	24.52	23.91	24.17	35,236	-0.48(-1.94%)
Sep 03, 2010	24.42	24.88	24.39	24.64	9,129,479	+0.24(+1.00%)
Sep 02, 2010	24.16	24.47	23.99	24.40	25,239	+0.32(+1.35%)

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.