Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	44.31	44.96	44.24	44.66	959,148	-0.17(-0.39%)
Nov 29, 2010	44.30	45.03	43.73	44.83	633,006	+0.16(+0.35%)
Nov 26, 2010	44.66	44.94	44.41	44.67	137,325	-0.36(-0.81%)
Nov 24, 2010	44.07	45.04	45.04	45.04	552,328	+1.36(+3.12%)
Nov 23, 2010	43.90	44.08	43.58	43.67	685,549	-0.85(-1.91%)
Nov 22, 2010	43.81	44.57	43.55	44.52	533,793	+0.37(+0.84%)
Nov 19, 2010	43.48	44.20	43.28	44.15	350,019	+0.56(+1.29%)
Nov 18, 2010	43.11	44.44	42.96	43.59	790,322	+1.29(+3.04%)
Nov 17, 2010	42.30	42.71	41.94	42.30	401,822	+0.05(+0.12%)
Nov 16, 2010	42.58	42.58	41.54	42.25	975,670	-0.79(-1.84%)
Nov 15, 2010	43.09	43.67	42.96	43.05	439,781	+0.15(+0.35%)
Nov 12, 2010	43.35	43.62	42.72	42.90	319,603	-0.83(-1.89%)
Nov 11, 2010	43.29	43.82	43.27	43.72	648,646	-0.03(-0.08%)
Nov 10, 2010	43.37	43.95	42.95	43.76	616,251	+0.41(+0.95%)
Nov 09, 2010	43.81	44.21	43.16	43.34	859,455	-0.31(-0.72%)
Nov 08, 2010	43.71	43.95	43.40	43.66	424,210	-0.18(-0.41%)
Nov 05, 2010	43.72	43.94	43.27	43.84	1,066,080	+0.26(+0.61%)
Nov 04, 2010	42.63	43.71	42.53	43.58	1,506,297	+1.48(+3.51%)
Nov 03, 2010	41.86	42.16	41.65	42.10	932,909	+0.20(+0.47%)
Nov 02, 2010	41.97	42.24	41.79	41.90	578,709	+0.46(+1.12%)
Nov 01, 2010	41.77	41.99	41.19	41.44	450,671	+0.05(+0.12%)
Oct 29, 2010	40.68	41.49	40.61	41.39	560,436	+0.54(+1.33%)
Oct 28, 2010	41.38	41.53	40.71	40.84	751,371	-0.31(-0.74%)
Oct 27, 2010	41.13	41.19	40.51	41.15	741,158	-0.19(-0.46%)
Oct 25, 2010	40.99	41.99	40.90	41.34	1,017,173	+0.87(+2.14%)
Oct 22, 2010	40.97	42.23	40.31	40.47	1,909,607	+0.28(+0.70%)
Oct 21, 2010	40.18	40.74	39.69	40.19	751,823	+0.26(+0.66%)
Oct 20, 2010	39.14	40.22	39.09	39.93	684,720	+0.83(+2.13%)
Oct 19, 2010	39.32	39.79	38.82	39.09	688,260	-0.85(-2.13%)
Oct 18, 2010	40.17	40.36	39.74	39.94	830,795	-0.09(-0.23%)
Oct 15, 2010	40.39	40.68	39.58	40.03	338,519	-0.02(-0.06%)
Oct 14, 2010	40.24	40.33	39.79	40.06	352,626	-0.25(-0.61%)
Oct 13, 2010	39.91	40.40	39.88	40.31	829,346	+0.66(+1.67%)
Oct 12, 2010	39.51	39.79	39.08	39.65	494,819	-0.02(-0.04%)
Oct 11, 2010	39.50	40.12	39.50	39.66	841,213	+0.19(+0.48%)
Oct 08, 2010	39.47	39.70	39.36	39.47	1,161,267	+0.05(+0.13%)
Oct 07, 2010	39.84	40.22	39.31	39.42	1,574,716	-0.14(-0.35%)
Oct 06, 2010	39.69	39.78	39.02	39.56	867,328	-0.18(-0.46%)
Oct 05, 2010	39.13	39.86	38.85	39.74	1,145,377	+1.19(+3.08%)
Oct 04, 2010	38.91	39.05	38.11	38.56	825,992	-0.46(-1.19%)
Oct 01, 2010	39.02	39.09	38.39	39.02	1,734,886	+0.37(+0.95%)
Sep 30, 2010	38.65	38.93	38.13	38.65	9,326	+0.56(+1.48%)
Sep 29, 2010	37.19	38.26	37.16	38.09	1,880,736	+0.66(+1.76%)
Sep 28, 2010	37.04	37.50	36.59	37.42	746,075	+0.40(+1.09%)
Sep 27, 2010	36.74	37.34	36.74	37.02	646,475	+0.24(+0.65%)
Sep 24, 2010	36.33	36.81	36.24	36.78	1,033,159	+1.04(+2.91%)
Sep 23, 2010	35.60	36.54	35.47	35.74	822,041	-0.28(-0.78%)
Sep 22, 2010	36.23	36.49	35.97	36.02	592,077	-0.27(-0.75%)
Sep 21, 2010	36.45	36.61	36.09	36.29	601,120	-0.18(-0.50%)
Sep 20, 2010	36.02	36.52	35.48	36.48	770,312	+0.66(+1.84%)
Sep 17, 2010	35.81	36.00	35.50	35.81	997,486	+0.11(+0.30%)
Sep 15, 2010	34.94	35.79	34.84	35.71	866,205	+0.77(+2.20%)
Sep 14, 2010	34.67	35.21	34.49	34.94	10,353	+0.16(+0.45%)
Sep 13, 2010	34.24	34.89	34.16	34.78	1,059,238	+1.02(+3.01%)
Sep 10, 2010	34.33	34.43	33.73	33.77	1,126,510	-0.51(-1.49%)
Sep 09, 2010	35.41	35.42	34.26	34.28	877,885	-0.66(-1.88%)
Sep 08, 2010	34.96	35.26	34.89	34.94	554,696	+0.09(+0.26%)
Sep 07, 2010	35.41	35.64	34.77	34.85	691,098	-0.80(-2.24%)
Sep 03, 2010	35.38	35.86	35.38	35.64	635,652	+0.77(+2.19%)
Sep 02, 2010	34.41	34.94	34.32	34.88	283	+0.37(+1.07%)

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.