Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	42.33	43.09	42.17	42.65	33,644,388	-0.27(-0.62%)
Nov 29, 2010	42.37	42.94	41.71	42.92	32,447,092	+0.29(+0.68%)
Nov 26, 2010	42.41	42.85	42.32	42.63	12,070,803	-0.64(-1.49%)
Nov 24, 2010	43.00	43.27	43.27	43.27	22,308,670	+1.04(+2.46%)
Nov 23, 2010	42.47	42.67	41.97	42.23	31,189,538	-1.25(-2.87%)
Nov 22, 2010	43.54	43.86	42.94	43.48	19,056,026	-0.54(-1.23%)
Nov 19, 2010	43.81	44.10	43.48	44.02	18,729,026	+0.03(+0.08%)
Nov 18, 2010	43.66	44.12	43.54	43.99	26,810,166	+1.21(+2.82%)
Nov 17, 2010	42.90	43.32	42.65	42.78	20,411,476	+0.16(+0.37%)
Nov 16, 2010	43.19	43.32	42.14	42.62	43,262,176	-1.44(-3.27%)
Nov 15, 2010	44.06	44.32	43.76	44.06	12,961,136	+0.33(+0.76%)
Nov 12, 2010	43.93	44.39	43.32	43.73	28,897,390	-0.69(-1.55%)
Nov 11, 2010	44.41	44.64	44.23	44.42	17,887,360	-0.52(-1.17%)
Nov 10, 2010	45.12	45.27	44.29	44.95	23,833,142	-0.14(-0.32%)
Nov 09, 2010	46.21	46.29	44.69	45.09	22,892,872	-0.66(-1.44%)
Nov 08, 2010	45.76	46.23	45.62	45.75	15,011,666	-0.50(-1.07%)
Nov 05, 2010	46.39	46.48	45.89	46.25	20,129,732	-0.24(-0.51%)
Nov 04, 2010	45.78	46.59	45.77	46.48	28,971,754	+1.25(+2.77%)
Nov 03, 2010	45.20	45.27	44.58	45.23	26,403,720	+0.09(+0.19%)
Nov 02, 2010	45.09	45.29	44.64	45.15	20,369,594	+0.68(+1.54%)
Nov 01, 2010	44.13	44.86	44.10	44.46	26,787,538	+0.56(+1.29%)
Oct 29, 2010	43.84	44.01	43.69	43.90	22,183,826	+0.21(+0.48%)
Oct 28, 2010	43.88	44.06	43.28	43.69	19,432,742	+0.25(+0.57%)
Oct 27, 2010	44.03	44.06	43.16	43.44	33,898,480	-0.32(-0.73%)
Oct 25, 2010	43.84	44.17	43.60	43.76	21,626,950	+0.40(+0.92%)
Oct 22, 2010	43.69	44.18	43.13	43.36	32,178,448	-0.33(-0.75%)
Oct 21, 2010	44.56	44.90	43.25	43.69	45,549,784	-1.01(-2.25%)
Oct 20, 2010	44.42	45.09	44.35	44.70	34,175,528	+0.45(+1.02%)
Oct 19, 2010	44.51	44.88	43.89	44.25	45,137,632	-1.38(-3.02%)
Oct 18, 2010	45.53	46.15	45.46	45.62	22,336,248	-0.19(-0.41%)
Oct 15, 2010	46.26	46.29	45.57	45.81	29,908,886	-0.07(-0.16%)
Oct 14, 2010	45.93	46.27	45.70	45.89	28,898,100	-0.22(-0.48%)
Oct 13, 2010	45.69	46.33	45.62	46.11	25,909,110	+1.04(+2.30%)
Oct 12, 2010	44.92	45.25	44.49	45.07	22,176,532	-0.11(-0.25%)
Oct 11, 2010	45.29	45.58	45.13	45.19	14,631,618	+0.15(+0.34%)
Oct 08, 2010	45.03	45.25	44.25	45.03	23,924,280	+0.83(+1.87%)
Oct 07, 2010	45.07	45.13	43.81	44.21	33,145,960	-0.51(-1.15%)
Oct 06, 2010	45.29	45.39	44.64	44.72	34,110,064	-0.68(-1.50%)
Oct 05, 2010	44.76	45.56	44.62	45.40	2,195,303	+0.87(+1.94%)
Oct 04, 2010	44.43	44.64	44.14	44.54	29,405,420	+0.02(+0.05%)
Oct 01, 2010	44.51	44.63	43.85	44.51	29,436,948	+0.67(+1.52%)
Sep 30, 2010	43.85	43.95	43.36	43.85	9,833	+0.45(+1.05%)
Sep 29, 2010	42.96	43.57	42.89	43.39	57,214	+0.43(+0.99%)
Sep 28, 2010	42.63	43.02	42.08	42.96	42,930,864	+0.58(+1.36%)
Sep 27, 2010	42.15	42.58	41.84	42.39	31,904,860	+0.28(+0.66%)
Sep 24, 2010	42.55	42.88	41.92	42.11	34,350,256	-0.16(-0.38%)
Sep 23, 2010	41.67	42.78	41.54	42.27	50,064,472	+0.44(+1.06%)
Sep 22, 2010	41.70	42.13	41.40	41.82	49,417,416	+0.30(+0.71%)
Sep 21, 2010	41.17	41.53	40.83	41.53	7,049	+0.24(+0.58%)
Sep 20, 2010	41.04	41.38	40.77	41.29	25,965,338	+0.39(+0.95%)
Sep 17, 2010	40.90	41.43	40.79	40.90	19,510,836	-0.31(-0.76%)
Sep 15, 2010	41.03	41.27	40.76	41.21	24,398,932	-0.18(-0.44%)
Sep 14, 2010	41.54	41.75	41.21	41.40	26,090,284	-0.11(-0.26%)
Sep 13, 2010	40.97	41.58	40.96	41.50	27,540,288	+1.10(+2.72%)
Sep 10, 2010	40.51	40.55	40.26	40.41	13,022,571	+0.07(+0.18%)
Sep 09, 2010	40.47	40.55	40.02	40.33	14,597,449	+0.17(+0.41%)
Sep 08, 2010	40.16	40.43	40.04	40.17	526	+0.54(+1.37%)
Sep 07, 2010	40.10	40.19	39.61	39.62	26,128,292	-0.62(-1.54%)
Sep 03, 2010	40.88	41.00	40.22	40.25	29,097,038	-0.11(-0.27%)
Sep 02, 2010	40.28	40.39	39.98	40.35	526	+0.15(+0.38%)

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.