Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	40.73	41.38	40.49	40.87	749,942	-0.46(-1.12%)
Nov 29, 2010	40.97	41.39	40.68	41.33	740,536	-0.08(-0.19%)
Nov 26, 2010	41.20	41.58	41.00	41.41	292,067	-0.22(-0.54%)
Nov 24, 2010	40.77	41.63	41.63	41.63	686,645	+1.22(+3.01%)
Nov 23, 2010	40.23	40.58	39.94	40.42	755,585	-0.45(-1.10%)
Nov 22, 2010	40.10	41.05	40.10	40.87	570,442	+0.52(+1.29%)
Nov 19, 2010	40.35	40.62	40.08	40.34	485,738	-0.13(-0.32%)
Nov 18, 2010	39.26	40.61	39.26	40.47	1,114,908	+1.49(+3.83%)
Nov 17, 2010	39.25	39.32	38.81	38.98	720,255	-0.08(-0.20%)
Nov 16, 2010	40.01	40.01	38.83	39.06	1,160,690	-1.39(-3.44%)
Nov 15, 2010	40.79	40.94	40.44	40.45	780,140	-0.30(-0.75%)
Nov 12, 2010	41.95	42.05	40.52	40.76	1,136,823	-1.41(-3.35%)
Nov 11, 2010	41.29	42.26	41.01	42.17	1,002,730	+0.42(+1.01%)
Nov 10, 2010	41.23	41.83	40.74	41.75	602,290	+0.60(+1.46%)
Nov 09, 2010	41.60	41.76	40.97	41.15	473,238	-0.18(-0.44%)
Nov 08, 2010	41.50	41.66	40.97	41.33	630,032	-0.36(-0.87%)
Nov 05, 2010	41.77	42.01	41.20	41.69	1,034,822	-0.01(-0.02%)
Nov 04, 2010	41.49	41.90	41.24	41.70	1,135,788	+0.90(+2.20%)
Nov 03, 2010	41.18	41.26	39.73	40.80	1,771,040	-0.37(-0.90%)
Nov 02, 2010	40.30	41.21	40.26	41.17	1,306,040	+1.17(+2.94%)
Nov 01, 2010	40.01	40.50	39.73	39.99	1,112,172	+0.31(+0.79%)
Oct 29, 2010	40.01	40.31	39.63	39.68	986,124	-0.31(-0.78%)
Oct 28, 2010	40.07	40.36	39.79	39.99	1,010,014	+0.23(+0.58%)
Oct 27, 2010	39.66	40.45	39.45	39.76	1,373,691	-1.17(-2.87%)
Oct 25, 2010	40.83	41.53	40.71	40.94	1,236,087	+0.35(+0.86%)
Oct 22, 2010	40.92	41.23	40.35	40.59	1,172,952	-0.12(-0.30%)
Oct 21, 2010	41.42	41.61	40.17	40.71	1,885,195	-0.44(-1.07%)
Oct 20, 2010	40.69	42.05	40.31	41.16	2,407,492	+1.38(+3.46%)
Oct 19, 2010	40.47	40.94	39.49	39.78	1,889,838	-1.24(-3.02%)
Oct 18, 2010	39.78	41.06	39.68	41.02	2,116,839	+1.38(+3.49%)
Oct 15, 2010	39.74	39.84	38.97	39.63	1,052,066	+0.17(+0.44%)
Oct 14, 2010	39.88	39.88	39.18	39.46	1,880,387	-0.62(-1.54%)
Oct 13, 2010	40.00	40.45	39.57	40.07	1,333,849	+0.31(+0.78%)
Oct 12, 2010	39.45	39.91	39.18	39.76	2,296,675	+0.28(+0.70%)
Oct 11, 2010	38.79	39.58	38.47	39.49	1,072,591	+0.70(+1.79%)
Oct 08, 2010	38.79	38.87	37.78	38.79	710,154	+0.99(+2.63%)
Oct 07, 2010	37.84	38.08	37.47	37.80	3,820	+0.25(+0.66%)
Oct 06, 2010	37.49	37.73	37.26	37.55	397,123	-0.13(-0.35%)
Oct 05, 2010	37.05	37.87	36.80	37.68	4,290	+1.15(+3.14%)
Oct 04, 2010	37.52	37.80	36.30	36.54	685,490	-1.04(-2.76%)
Oct 01, 2010	37.57	38.37	37.25	37.57	1,122,608	-0.28(-0.73%)
Sep 30, 2010	37.85	38.28	36.14	37.85	27,394	+2.08(+5.82%)
Sep 29, 2010	35.92	36.07	35.54	35.77	863	-0.27(-0.74%)
Sep 28, 2010	35.53	36.11	34.93	36.04	355	+0.59(+1.66%)
Sep 27, 2010	35.73	35.73	35.04	35.45	472,540	-0.40(-1.11%)
Sep 24, 2010	35.25	35.98	35.15	35.85	602,453	+1.28(+3.69%)
Sep 23, 2010	34.67	35.12	34.37	34.57	8,916	-0.50(-1.43%)
Sep 22, 2010	35.56	35.93	34.56	35.07	714,101	-0.55(-1.55%)
Sep 21, 2010	36.03	36.11	35.35	35.62	995	-0.34(-0.95%)
Sep 20, 2010	35.41	36.07	35.22	35.96	503,925	+0.80(+2.27%)
Sep 17, 2010	35.17	35.53	35.04	35.17	628,628	+0.29(+0.83%)
Sep 15, 2010	34.77	34.93	34.42	34.88	758,370	-0.07(-0.21%)
Sep 14, 2010	35.17	35.25	34.78	34.95	3,847	-0.22(-0.62%)
Sep 13, 2010	34.46	35.30	34.41	35.17	399,164	+1.09(+3.21%)
Sep 10, 2010	34.42	34.53	33.80	34.07	482,760	-0.33(-0.95%)
Sep 09, 2010	34.69	34.73	34.14	34.40	871	+0.28(+0.83%)
Sep 08, 2010	34.14	34.72	34.07	34.11	570	+0.00(+0.00%)
Sep 07, 2010	35.13	35.13	34.03	34.11	2,947	-1.21(-3.43%)
Sep 03, 2010	34.61	35.33	34.51	35.33	1,469,564	+1.38(+4.08%)
Sep 02, 2010	32.34	34.09	32.34	33.94	8,309	+1.37(+4.21%)

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.