Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	40.92	41.62	40.75	41.43	1,786,964	-0.04(-0.09%)
Nov 29, 2010	41.14	41.54	40.59	41.47	1,099,866	+0.27(+0.67%)
Nov 26, 2010	40.90	41.31	40.79	41.19	1,065,515	-0.36(-0.87%)
Nov 24, 2010	41.97	41.55	41.55	41.55	912,418	+0.01(+0.02%)
Nov 23, 2010	42.22	42.50	41.43	41.55	1,458,439	-0.92(-2.17%)
Nov 22, 2010	42.16	42.60	41.42	42.47	1,377,499	+0.37(+0.88%)
Nov 19, 2010	42.08	42.58	41.84	42.09	1,386,101	-0.14(-0.34%)
Nov 18, 2010	42.40	42.76	42.12	42.23	1,628,443	+0.38(+0.91%)
Nov 17, 2010	41.98	42.52	41.62	41.85	1,396,383	+0.26(+0.62%)
Nov 16, 2010	42.67	42.77	41.30	41.60	2,725,272	-1.48(-3.43%)
Nov 15, 2010	43.83	44.08	43.07	43.08	1,766,710	-0.36(-0.83%)
Nov 12, 2010	44.64	44.71	43.36	43.44	3,343,410	-1.54(-3.42%)
Nov 11, 2010	46.62	46.76	44.15	44.98	5,294,146	-0.33(-0.72%)
Nov 10, 2010	44.97	45.61	44.32	45.30	4,337,972	+2.12(+4.92%)
Nov 09, 2010	45.09	46.21	42.89	43.18	3,793,553	-0.99(-2.24%)
Nov 08, 2010	43.46	44.18	43.32	44.17	2,030,150	+0.55(+1.26%)
Nov 05, 2010	43.55	44.08	43.02	43.62	1,737,866	+0.12(+0.28%)
Nov 04, 2010	42.70	43.54	42.51	43.50	1,971,163	+2.28(+5.54%)
Nov 03, 2010	41.70	41.79	40.69	41.22	2,053,092	-0.34(-0.81%)
Nov 02, 2010	41.58	41.72	41.19	41.55	1,302,446	+0.19(+0.45%)
Nov 01, 2010	41.13	41.62	41.00	41.37	884,707	-0.31(-0.74%)
Oct 29, 2010	41.33	41.74	41.11	41.68	1,097,527	+0.59(+1.44%)
Oct 28, 2010	40.47	41.19	40.24	41.08	1,744,672	+1.16(+2.90%)
Oct 27, 2010	40.33	40.40	39.12	39.93	1,803,013	-1.21(-2.95%)
Oct 25, 2010	41.06	41.52	41.03	41.14	1,652,796	+0.54(+1.33%)
Oct 22, 2010	40.12	40.62	39.93	40.60	1,345,338	+0.34(+0.83%)
Oct 21, 2010	40.97	41.18	39.83	40.26	1,595,746	-0.54(-1.32%)
Oct 20, 2010	40.55	41.28	40.47	40.80	1,567,948	+0.77(+1.92%)
Oct 19, 2010	40.27	40.77	39.81	40.03	3,103,781	-1.57(-3.76%)
Oct 18, 2010	41.42	41.89	41.31	41.60	1,324,410	-0.24(-0.57%)
Oct 15, 2010	41.74	42.05	41.27	41.84	1,967,320	-0.14(-0.34%)
Oct 14, 2010	42.05	42.42	41.78	41.98	2,280,664	-0.59(-1.39%)
Oct 13, 2010	41.30	42.61	41.29	42.57	5,130,457	+1.17(+2.82%)
Oct 12, 2010	41.06	41.50	40.55	41.40	2,017,242	+0.00(+0.00%)
Oct 11, 2010	41.40	41.59	40.91	41.40	1,223,793	-0.17(-0.40%)
Oct 08, 2010	41.57	41.66	41.06	41.57	1,814,063	+0.43(+1.05%)
Oct 07, 2010	41.88	41.97	40.56	41.14	3,014,662	-0.90(-2.15%)
Oct 06, 2010	41.39	42.15	41.24	42.04	2,974,453	+0.46(+1.11%)
Oct 05, 2010	41.43	41.99	41.43	41.58	3,615,366	+0.76(+1.86%)
Oct 04, 2010	41.01	41.28	40.47	40.82	1,701,630	-0.81(-1.95%)
Oct 01, 2010	41.63	41.86	41.09	41.63	2,232,578	+0.73(+1.77%)
Sep 30, 2010	40.95	41.02	40.16	40.91	2,177,977	-0.23(-0.56%)
Sep 29, 2010	41.06	41.24	40.63	41.14	2,112,538	-0.27(-0.64%)
Sep 28, 2010	40.26	41.44	39.90	41.40	4,003,868	+1.49(+3.72%)
Sep 27, 2010	40.27	40.27	39.92	39.92	1,441,765	-0.11(-0.27%)
Sep 24, 2010	40.85	40.92	39.81	40.02	2,805,961	-0.54(-1.33%)
Sep 23, 2010	40.43	41.01	40.01	40.56	3,294,892	-0.01(-0.02%)
Sep 22, 2010	40.11	40.61	39.80	40.57	3,995,677	+1.05(+2.66%)
Sep 21, 2010	39.16	39.63	38.56	39.52	3,533,738	+0.53(+1.36%)
Sep 20, 2010	39.01	39.35	38.80	38.99	3,643,881	+0.41(+1.05%)
Sep 17, 2010	38.58	39.68	38.17	38.58	6,374,726	-0.79(-2.00%)
Sep 15, 2010	39.24	39.74	38.75	39.37	15,959,572	-1.96(-4.75%)
Sep 14, 2010	40.01	42.24	39.94	41.33	294,420	+1.88(+4.78%)
Sep 13, 2010	39.66	39.78	39.35	39.45	1,508,806	+0.27(+0.68%)
Sep 10, 2010	38.71	39.58	38.57	39.18	987,502	+0.39(+1.00%)
Sep 09, 2010	39.40	39.47	38.47	38.79	1,343,188	-0.11(-0.27%)
Sep 08, 2010	39.43	39.59	38.90	38.90	1,249,732	-0.37(-0.95%)
Sep 07, 2010	39.06	39.41	38.75	39.27	1,757,381	+0.39(+1.00%)
Sep 03, 2010	38.37	38.93	38.05	38.88	1,513,122	+0.09(+0.23%)
Sep 02, 2010	38.03	38.79	37.70	38.79	2,207,309	+1.63(+4.38%)

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.