Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	40.38	41.17	40.20	40.86	3,431,235	-0.08(-0.19%)
Nov 29, 2010	40.38	41.04	40.32	40.94	4,599,765	+0.25(+0.61%)
Nov 26, 2010	40.68	41.07	40.34	40.69	1,127,965	-0.30(-0.73%)
Nov 24, 2010	40.35	40.99	40.99	40.99	3,044,878	+0.97(+2.42%)
Nov 23, 2010	40.44	40.55	39.73	40.02	5,122,064	-0.99(-2.41%)
Nov 22, 2010	40.63	41.07	40.46	41.01	4,339,403	+0.24(+0.59%)
Nov 19, 2010	40.82	41.09	40.45	40.77	5,098,916	-0.48(-1.16%)
Nov 18, 2010	41.64	41.70	40.97	41.25	5,324,657	+0.50(+1.22%)
Nov 17, 2010	41.55	41.55	40.43	40.75	8,885,651	-0.53(-1.28%)
Nov 16, 2010	41.88	41.91	40.86	41.28	68,491,400	-0.82(-1.94%)
Nov 15, 2010	42.09	42.24	41.79	42.09	10,180,013	+0.23(+0.55%)
Nov 12, 2010	42.39	42.54	41.69	41.86	9,759,317	-0.91(-2.12%)
Nov 11, 2010	42.44	42.85	42.20	42.77	14,645,681	+1.77(+4.33%)
Nov 10, 2010	40.48	41.08	39.93	41.00	2,437,638	+0.47(+1.16%)
Nov 09, 2010	40.94	41.04	40.33	40.53	1,919,602	-0.01(-0.02%)
Nov 08, 2010	40.49	41.07	40.07	40.54	2,336,679	-0.35(-0.85%)
Nov 05, 2010	40.34	40.96	40.12	40.89	2,399,599	+0.43(+1.06%)
Nov 04, 2010	39.81	40.49	39.71	40.46	3,419,935	+0.98(+2.47%)
Nov 03, 2010	39.29	39.76	38.97	39.48	2,418,423	+0.11(+0.28%)
Nov 02, 2010	39.81	39.81	39.19	39.37	2,550,900	-0.15(-0.38%)
Nov 01, 2010	39.36	39.81	39.25	39.52	2,934,599	+0.35(+0.89%)
Oct 29, 2010	38.80	39.34	38.61	39.17	1,784,485	+0.22(+0.56%)
Oct 28, 2010	39.59	39.60	38.77	38.95	1,661,974	-0.26(-0.66%)
Oct 27, 2010	39.13	39.36	38.74	39.21	1,616,364	-0.52(-1.30%)
Oct 25, 2010	39.40	39.99	39.23	39.73	3,233,090	+0.52(+1.32%)
Oct 22, 2010	38.41	39.36	37.89	39.21	4,764,204	+0.39(+1.00%)
Oct 21, 2010	38.40	38.97	38.21	38.83	4,156,205	+0.53(+1.38%)
Oct 20, 2010	37.90	38.53	37.90	38.30	2,062,999	+0.44(+1.16%)
Oct 19, 2010	38.37	38.50	37.71	37.86	3,445,691	-0.85(-2.19%)
Oct 18, 2010	38.63	38.88	38.36	38.71	2,045,617	+0.10(+0.26%)
Oct 15, 2010	39.08	39.20	38.22	38.61	3,498,957	-0.06(-0.15%)
Oct 14, 2010	38.84	39.26	38.52	38.67	3,735,348	-0.27(-0.69%)
Oct 13, 2010	38.84	39.21	38.54	38.93	3,916,307	+0.47(+1.22%)
Oct 12, 2010	38.21	38.61	37.81	38.47	3,718,912	+0.00(+0.00%)
Oct 11, 2010	38.64	38.77	38.35	38.47	1,242,279	-0.05(-0.13%)
Oct 08, 2010	38.52	38.72	38.01	38.52	2,961,183	+0.27(+0.70%)
Oct 07, 2010	38.07	38.37	37.87	38.25	4,123,131	+0.21(+0.55%)
Oct 06, 2010	37.18	38.12	37.12	38.04	4,785,135	+1.01(+2.72%)
Oct 05, 2010	36.61	37.33	36.17	37.03	7,420	+1.10(+3.05%)
Oct 04, 2010	35.86	36.65	35.52	35.94	2,480,961	+0.15(+0.42%)
Oct 01, 2010	35.79	36.06	35.58	35.79	1,855,736	+0.20(+0.57%)
Sep 30, 2010	35.59	36.27	35.38	35.58	4,135	+0.10(+0.27%)
Sep 29, 2010	35.28	35.68	35.10	35.49	2,606,493	+0.05(+0.14%)
Sep 28, 2010	34.74	35.54	34.16	35.44	3,327,583	+0.68(+1.95%)
Sep 27, 2010	35.16	35.16	34.45	34.76	2,656,024	-0.41(-1.16%)
Sep 24, 2010	35.28	35.55	35.06	35.17	2,995,913	+0.42(+1.20%)
Sep 23, 2010	34.75	35.29	34.63	34.75	265	-0.77(-2.16%)
Sep 22, 2010	35.67	36.00	35.19	35.52	2,222,565	-0.31(-0.86%)
Sep 21, 2010	35.51	36.08	35.45	35.83	2,104,303	+0.26(+0.73%)
Sep 20, 2010	34.82	35.66	34.59	35.57	2,300,162	+0.80(+2.29%)
Sep 17, 2010	34.77	34.84	34.26	34.77	3,498,875	+0.85(+2.52%)
Sep 15, 2010	34.16	34.24	33.69	33.92	2,759,450	-0.53(-1.55%)
Sep 14, 2010	34.56	34.77	34.27	34.45	2,711,406	-0.30(-0.86%)
Sep 13, 2010	34.89	35.10	34.63	34.75	1,173,993	+0.28(+0.81%)
Sep 10, 2010	34.14	34.74	34.09	34.47	2,807,930	+0.38(+1.11%)
Sep 09, 2010	34.70	34.76	33.87	34.09	2,232,573	-0.18(-0.52%)
Sep 08, 2010	33.98	34.57	33.98	34.27	1,730,704	+0.26(+0.76%)
Sep 07, 2010	34.43	34.43	33.89	34.01	344	-0.54(-1.56%)
Sep 03, 2010	34.48	34.97	34.27	34.55	1,257,629	+0.36(+1.05%)
Sep 02, 2010	33.74	34.19	33.50	34.19	7,151	+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.