Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	37.35	37.85	37.35	37.53	1,684,468	-0.55(-1.45%)
Nov 29, 2010	37.73	38.17	37.46	38.09	1,641,402	-0.60(-1.55%)
Nov 26, 2010	38.55	38.88	38.50	38.69	1,206,601	+0.18(+0.46%)
Nov 24, 2010	38.35	38.51	38.51	38.51	2,281,004	-0.43(-1.11%)
Nov 23, 2010	39.29	39.42	38.70	38.94	1,223,461	-0.57(-1.44%)
Nov 22, 2010	39.53	39.73	39.13	39.51	1,605,007	-0.46(-1.14%)
Nov 19, 2010	39.90	39.99	39.74	39.97	1,022,490	+0.17(+0.42%)
Nov 18, 2010	39.78	40.02	39.74	39.80	943,046	+0.62(+1.57%)
Nov 17, 2010	39.20	39.40	39.02	39.18	1,407,324	-0.06(-0.16%)
Nov 16, 2010	39.43	39.58	38.97	39.25	1,999,708	-0.46(-1.17%)
Nov 15, 2010	40.08	40.15	39.71	39.71	1,407,791	-0.51(-1.27%)
Nov 12, 2010	40.40	40.63	40.03	40.22	1,514,342	-0.33(-0.81%)
Nov 11, 2010	40.42	40.60	40.20	40.55	1,386,466	-0.34(-0.84%)
Nov 10, 2010	40.76	40.97	40.20	40.89	2,180,962	-0.40(-0.97%)
Nov 09, 2010	41.80	41.92	41.09	41.29	1,825,354	-0.36(-0.86%)
Nov 08, 2010	41.36	41.65	41.25	41.65	936,044	-0.27(-0.65%)
Nov 05, 2010	41.98	42.17	41.72	41.93	1,897,108	-0.45(-1.06%)
Nov 04, 2010	42.53	42.61	41.97	42.37	2,148,094	+0.61(+1.46%)
Nov 03, 2010	41.69	41.83	41.21	41.77	2,257,257	-0.04(-0.10%)
Nov 02, 2010	41.97	42.04	41.68	41.81	1,465,948	+0.59(+1.44%)
Nov 01, 2010	41.45	41.57	41.01	41.21	1,074,630	-0.16(-0.39%)
Oct 29, 2010	41.62	41.90	41.27	41.37	2,594,096	+0.09(+0.21%)
Oct 28, 2010	41.40	41.45	41.05	41.29	2,320,102	+0.28(+0.68%)
Oct 27, 2010	41.05	41.55	40.58	41.01	5,787,932	-1.80(-4.20%)
Oct 25, 2010	42.81	43.01	42.50	42.81	1,835,005	+0.30(+0.70%)
Oct 22, 2010	42.38	42.60	42.15	42.51	1,344,366	+0.51(+1.22%)
Oct 21, 2010	42.08	42.34	41.70	42.00	1,934,569	+0.67(+1.63%)
Oct 20, 2010	41.21	41.79	41.18	41.33	2,302,790	+0.39(+0.96%)
Oct 19, 2010	41.25	41.44	40.76	40.93	4,230,938	-1.26(-2.98%)
Oct 18, 2010	42.02	42.21	41.93	42.19	2,163,665	-0.15(-0.36%)
Oct 15, 2010	43.07	43.07	42.20	42.34	3,811,265	-0.37(-0.86%)
Oct 14, 2010	43.05	43.10	42.41	42.71	3,145,122	+0.52(+1.23%)
Oct 13, 2010	42.14	42.47	42.06	42.19	1,557,481	+0.70(+1.68%)
Oct 12, 2010	41.25	41.57	40.88	41.49	1,703,502	+0.58(+1.43%)
Oct 11, 2010	41.05	41.22	40.79	40.91	918,626	-0.17(-0.41%)
Oct 08, 2010	41.08	41.16	40.69	41.08	2,097,189	+0.30(+0.73%)
Oct 07, 2010	41.16	41.17	40.45	40.78	2,556,790	-0.09(-0.22%)
Oct 06, 2010	40.61	40.92	40.32	40.87	2,956,682	+0.26(+0.63%)
Oct 05, 2010	40.45	40.76	40.29	40.61	2,562,566	+0.92(+2.32%)
Oct 04, 2010	39.88	39.99	39.37	39.69	1,923,481	-0.52(-1.29%)
Oct 01, 2010	40.21	40.64	40.03	40.21	6,150,943	+0.78(+1.97%)
Sep 30, 2010	39.89	40.04	39.10	39.44	2,574,319	-0.25(-0.62%)
Sep 29, 2010	39.86	39.81	39.42	39.69	1,847,042	-0.18(-0.44%)
Sep 28, 2010	39.79	39.94	39.23	39.86	2,223,734	+0.21(+0.52%)
Sep 27, 2010	39.87	39.89	39.56	39.65	2,616,125	-0.11(-0.28%)
Sep 24, 2010	39.48	39.81	39.41	39.77	2,637,022	+0.97(+2.49%)
Sep 23, 2010	38.71	39.10	38.59	38.80	2,213,285	-0.10(-0.25%)
Sep 22, 2010	39.22	39.33	38.72	38.89	4,013,490	-0.22(-0.55%)
Sep 21, 2010	39.20	39.39	38.71	39.11	2,235,864	+0.22(+0.58%)
Sep 20, 2010	38.45	38.97	38.32	38.89	1,305,777	+0.38(+1.00%)
Sep 17, 2010	38.50	38.88	38.41	38.50	1,500,962	+0.43(+1.13%)
Sep 15, 2010	37.91	38.17	37.76	38.07	1,255,352	+0.02(+0.04%)
Sep 14, 2010	37.85	38.33	37.66	38.05	3,340,420	+0.93(+2.50%)
Sep 13, 2010	36.94	37.18	36.84	37.13	1,401,027	+0.75(+2.07%)
Sep 10, 2010	36.39	36.58	36.31	36.38	1,658,116	-0.27(-0.74%)
Sep 09, 2010	36.98	37.12	36.58	36.65	2,426,676	+0.66(+1.82%)
Sep 08, 2010	35.97	36.26	35.95	35.99	1,412,049	+0.15(+0.42%)
Sep 07, 2010	36.71	36.18	35.74	35.84	2,041,801	-0.87(-2.37%)
Sep 03, 2010	36.82	36.91	36.51	36.71	1,740,725	+0.49(+1.35%)
Sep 02, 2010	36.38	36.41	36.05	36.22	157	+0.46(+1.27%)

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.