Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	39.27	39.45	38.82	39.16	2,370,452	-0.65(-1.63%)
Nov 29, 2010	39.90	40.22	39.28	39.81	2,434,079	-0.40(-0.99%)
Nov 26, 2010	40.45	40.66	40.21	40.21	452,497	-0.51(-1.25%)
Nov 24, 2010	40.02	40.71	40.71	40.71	1,290,133	+1.03(+2.59%)
Nov 23, 2010	39.95	40.02	39.23	39.69	1,537,170	-0.74(-1.83%)
Nov 22, 2010	39.90	40.58	39.72	40.43	1,331,331	+0.31(+0.77%)
Nov 19, 2010	39.61	40.24	39.54	40.12	2,753,608	+0.41(+1.04%)
Nov 18, 2010	39.02	39.86	38.93	39.70	3,098,441	+1.12(+2.91%)
Nov 17, 2010	38.20	38.86	38.14	38.58	2,503,303	+0.42(+1.11%)
Nov 16, 2010	38.41	39.06	37.95	38.16	2,306,292	-0.54(-1.40%)
Nov 15, 2010	39.12	39.49	38.67	38.70	1,257,011	-0.38(-0.97%)
Nov 12, 2010	39.02	39.84	38.48	39.08	2,101,750	-0.05(-0.13%)
Nov 11, 2010	38.76	39.41	38.39	39.14	3,244,632	-0.72(-1.80%)
Nov 10, 2010	39.63	40.04	38.75	39.85	4,476,287	-0.67(-1.66%)
Nov 09, 2010	41.31	41.31	40.34	40.52	4,038,694	-1.20(-2.87%)
Nov 08, 2010	40.78	42.08	40.47	41.72	1,854,109	+0.64(+1.55%)
Nov 05, 2010	41.42	41.57	40.89	41.09	1,866,328	-0.44(-1.06%)
Nov 04, 2010	40.56	41.53	39.68	41.53	3,583,049	+1.23(+3.06%)
Nov 03, 2010	39.48	40.54	39.39	40.29	2,781,489	+0.63(+1.59%)
Nov 02, 2010	39.10	39.94	38.97	39.66	1,835,454	+0.78(+2.00%)
Nov 01, 2010	39.65	39.68	38.64	38.89	2,215,118	-0.61(-1.55%)
Oct 29, 2010	39.25	39.62	39.05	39.50	2,300,248	+0.25(+0.64%)
Oct 28, 2010	39.80	39.83	38.44	39.25	3,281,493	-0.85(-2.11%)
Oct 27, 2010	38.26	40.14	38.18	40.09	3,520,835	+1.27(+3.27%)
Oct 25, 2010	37.89	39.06	37.89	38.83	4,373,170	+0.97(+2.58%)
Oct 22, 2010	36.05	37.87	36.04	37.85	3,197,874	+1.86(+5.18%)
Oct 21, 2010	36.07	36.88	35.27	35.99	6,597,049	+0.41(+1.14%)
Oct 20, 2010	35.37	35.68	35.09	35.58	2,568,970	+0.41(+1.18%)
Oct 19, 2010	35.30	36.26	34.85	35.17	3,620,040	-0.59(-1.64%)
Oct 18, 2010	35.80	35.86	35.06	35.75	2,163,784	+0.08(+0.22%)
Oct 15, 2010	35.86	36.08	34.93	35.68	3,917,790	+0.09(+0.24%)
Oct 14, 2010	35.55	36.06	35.30	35.59	1,772,980	+0.01(+0.02%)
Oct 13, 2010	35.46	35.91	34.87	35.58	2,399,499	+0.22(+0.63%)
Oct 12, 2010	34.66	35.51	34.53	35.36	2,657,921	+0.56(+1.61%)
Oct 11, 2010	34.45	35.36	34.28	34.80	2,053,889	+0.35(+1.00%)
Oct 08, 2010	34.78	34.94	31.72	34.45	11,317,886	-1.29(-3.62%)
Oct 07, 2010	36.30	36.71	35.67	35.75	3,366,192	-0.41(-1.12%)
Oct 06, 2010	36.91	37.26	35.58	36.15	2,987,435	-1.09(-2.92%)
Oct 05, 2010	36.44	37.26	36.25	37.24	2,817,055	+1.41(+3.92%)
Oct 04, 2010	36.64	36.64	35.33	35.83	1,854,317	-0.56(-1.54%)
Oct 01, 2010	36.49	36.73	35.83	36.39	1,864,986	+0.29(+0.81%)
Sep 30, 2010	36.84	37.09	36.05	36.10	3,301,248	-0.62(-1.69%)
Sep 29, 2010	36.25	36.95	36.25	36.72	3,870,048	+0.04(+0.12%)
Sep 28, 2010	35.81	36.70	35.02	36.68	3,326,979	+1.06(+2.98%)
Sep 27, 2010	35.78	36.09	35.26	35.62	1,786,812	-0.22(-0.63%)
Sep 24, 2010	34.45	36.01	34.23	35.84	3,605,676	+1.86(+5.48%)
Sep 23, 2010	33.30	34.43	33.01	33.98	2,214,920	+0.22(+0.66%)
Sep 22, 2010	34.37	34.59	33.43	33.75	1,989,020	-0.63(-1.83%)
Sep 21, 2010	34.22	34.62	33.97	34.38	2,680,029	+0.09(+0.25%)
Sep 20, 2010	33.80	34.37	33.51	34.30	1,508,243	+0.52(+1.53%)
Sep 17, 2010	34.33	34.61	33.67	33.78	2,829,215	-0.11(-0.33%)
Sep 15, 2010	33.38	33.97	33.13	33.89	2,541,200	+0.57(+1.71%)
Sep 14, 2010	32.49	33.87	32.23	33.32	3,109,504	+0.80(+2.47%)
Sep 13, 2010	31.80	32.71	31.59	32.52	2,518,955	+1.26(+4.03%)
Sep 10, 2010	31.53	31.65	30.53	31.26	2,591,467	-0.25(-0.79%)
Sep 09, 2010	32.01	32.12	31.31	31.51	2,104,469	-0.06(-0.19%)
Sep 08, 2010	31.48	31.81	31.02	31.57	2,729,955	+0.10(+0.33%)
Sep 07, 2010	32.32	32.33	31.43	31.47	3,073,414	-1.25(-3.82%)
Sep 03, 2010	32.94	33.13	32.28	32.72	2,631,943	+0.17(+0.53%)
Sep 02, 2010	31.70	32.56	31.68	32.55	1,750,340	+0.80(+2.53%)

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.