Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	40.37	41.16	40.19	40.85	3,432,000	-0.08(-0.19%)
Nov 29, 2010	40.37	41.03	40.31	40.93	4,600,792	+0.25(+0.61%)
Nov 26, 2010	40.67	41.06	40.33	40.68	1,128,217	-0.30(-0.73%)
Nov 24, 2010	40.34	40.98	40.98	40.98	3,045,558	+0.97(+2.42%)
Nov 23, 2010	40.43	40.54	39.72	40.01	5,123,207	-0.99(-2.41%)
Nov 22, 2010	40.62	41.06	40.45	41.00	4,340,372	+0.24(+0.59%)
Nov 19, 2010	40.81	41.08	40.44	40.76	5,100,053	-0.48(-1.16%)
Nov 18, 2010	41.63	41.70	40.96	41.24	5,325,845	+0.50(+1.22%)
Nov 17, 2010	41.54	41.54	40.42	40.74	8,887,633	-0.53(-1.28%)
Nov 16, 2010	41.88	41.90	40.85	41.27	68,506,680	-0.82(-1.94%)
Nov 15, 2010	42.08	42.23	41.79	42.08	10,182,284	+0.23(+0.55%)
Nov 12, 2010	42.38	42.53	41.68	41.86	9,761,494	-0.91(-2.12%)
Nov 11, 2010	42.43	42.84	42.19	42.76	14,648,949	+1.77(+4.33%)
Nov 10, 2010	40.47	41.07	39.92	40.99	2,438,182	+0.47(+1.16%)
Nov 09, 2010	40.93	41.03	40.32	40.52	1,920,030	-0.01(-0.02%)
Nov 08, 2010	40.48	41.06	40.06	40.53	2,337,200	-0.35(-0.85%)
Nov 05, 2010	40.33	40.95	40.11	40.88	2,400,134	+0.43(+1.06%)
Nov 04, 2010	39.80	40.48	39.70	40.45	3,420,698	+0.98(+2.47%)
Nov 03, 2010	39.28	39.75	38.97	39.47	2,418,963	+0.11(+0.28%)
Nov 02, 2010	39.80	39.80	39.19	39.36	2,551,469	-0.15(-0.38%)
Nov 01, 2010	39.35	39.80	39.24	39.51	2,935,254	+0.35(+0.89%)
Oct 29, 2010	38.79	39.33	38.60	39.17	1,784,883	+0.22(+0.56%)
Oct 28, 2010	39.58	39.59	38.76	38.95	1,662,345	-0.26(-0.66%)
Oct 27, 2010	39.13	39.35	38.73	39.20	1,616,725	-0.52(-1.30%)
Oct 25, 2010	39.39	39.98	39.22	39.72	3,233,811	+0.52(+1.32%)
Oct 22, 2010	38.40	39.35	37.88	39.20	4,765,267	+0.39(+1.00%)
Oct 21, 2010	38.39	38.97	38.20	38.82	4,157,132	+0.53(+1.38%)
Oct 20, 2010	37.89	38.52	37.89	38.29	2,063,459	+0.44(+1.16%)
Oct 19, 2010	38.36	38.49	37.71	37.85	3,446,460	-0.85(-2.19%)
Oct 18, 2010	38.62	38.88	38.35	38.70	2,046,073	+0.10(+0.26%)
Oct 15, 2010	39.08	39.20	38.21	38.60	3,499,737	-0.06(-0.15%)
Oct 14, 2010	38.83	39.25	38.51	38.66	3,736,181	-0.27(-0.69%)
Oct 13, 2010	38.84	39.20	38.53	38.93	3,917,180	+0.47(+1.22%)
Oct 12, 2010	38.20	38.60	37.80	38.46	3,719,741	+0.00(+0.00%)
Oct 11, 2010	38.63	38.76	38.34	38.46	1,242,557	-0.05(-0.13%)
Oct 08, 2010	38.51	38.71	38.00	38.51	2,961,843	+0.27(+0.70%)
Oct 07, 2010	38.06	38.36	37.86	38.24	4,124,051	+0.21(+0.55%)
Oct 06, 2010	37.17	38.11	37.11	38.03	4,786,202	+1.01(+2.72%)
Oct 05, 2010	36.60	37.32	36.17	37.02	7,422	+1.10(+3.05%)
Oct 04, 2010	35.85	36.64	35.51	35.93	2,481,514	+0.15(+0.42%)
Oct 01, 2010	35.78	36.06	35.57	35.78	1,856,150	+0.20(+0.57%)
Sep 30, 2010	35.58	36.27	35.37	35.58	4,136	+0.10(+0.27%)
Sep 29, 2010	35.27	35.67	35.09	35.48	2,607,074	+0.05(+0.14%)
Sep 28, 2010	34.73	35.53	34.15	35.43	3,328,325	+0.68(+1.95%)
Sep 27, 2010	35.15	35.15	34.44	34.75	2,656,617	-0.41(-1.16%)
Sep 24, 2010	35.27	35.54	35.05	35.16	2,996,581	+0.42(+1.20%)
Sep 23, 2010	34.74	35.28	34.62	34.74	265	-0.77(-2.16%)
Sep 22, 2010	35.66	36.00	35.18	35.51	2,223,060	-0.31(-0.86%)
Sep 21, 2010	35.50	36.08	35.44	35.82	2,104,772	+0.26(+0.73%)
Sep 20, 2010	34.81	35.65	34.58	35.56	2,300,676	+0.80(+2.29%)
Sep 17, 2010	34.76	34.83	34.25	34.76	3,499,656	+0.85(+2.52%)
Sep 15, 2010	34.15	34.23	33.69	33.91	2,760,065	-0.53(-1.55%)
Sep 14, 2010	34.55	34.76	34.26	34.44	2,712,011	-0.30(-0.86%)
Sep 13, 2010	34.88	35.09	34.62	34.74	1,174,255	+0.28(+0.81%)
Sep 10, 2010	34.13	34.73	34.08	34.46	2,808,556	+0.38(+1.11%)
Sep 09, 2010	34.69	34.75	33.86	34.08	2,233,071	-0.18(-0.52%)
Sep 08, 2010	33.97	34.56	33.97	34.26	1,731,090	+0.26(+0.76%)
Sep 07, 2010	34.42	34.42	33.88	34.00	344	-0.54(-1.56%)
Sep 03, 2010	34.47	34.96	34.26	34.54	1,257,909	+0.36(+1.05%)
Sep 02, 2010	33.74	34.18	33.49	34.18	7,153	+0.62(+1.84%)

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.