Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	41.59	42.25	41.34	41.73	734,464	-0.47(-1.12%)
Nov 29, 2010	41.83	42.27	41.54	42.20	725,253	-0.08(-0.19%)
Nov 26, 2010	42.07	42.45	41.86	42.28	286,039	-0.23(-0.54%)
Nov 24, 2010	41.63	42.51	42.51	42.51	672,474	+1.24(+3.01%)
Nov 23, 2010	41.08	41.43	40.79	41.27	739,992	-0.46(-1.10%)
Nov 22, 2010	40.94	41.91	40.94	41.73	558,670	+0.53(+1.29%)
Nov 19, 2010	41.20	41.47	40.93	41.19	475,713	-0.13(-0.32%)
Nov 18, 2010	40.09	41.47	40.09	41.33	1,091,899	+1.53(+3.83%)
Nov 17, 2010	40.08	40.15	39.62	39.80	705,390	-0.08(-0.20%)
Nov 16, 2010	40.85	40.85	39.65	39.88	1,136,736	-1.42(-3.44%)
Nov 15, 2010	41.64	41.81	41.29	41.30	764,040	-0.31(-0.75%)
Nov 12, 2010	42.84	42.93	41.38	41.62	1,113,362	-1.44(-3.35%)
Nov 11, 2010	42.16	43.16	41.87	43.06	982,036	+0.43(+1.01%)
Nov 10, 2010	42.10	42.71	41.60	42.63	589,860	+0.61(+1.46%)
Nov 09, 2010	42.48	42.64	41.83	42.01	463,471	-0.19(-0.44%)
Nov 08, 2010	42.37	42.53	41.84	42.20	617,030	-0.37(-0.87%)
Nov 05, 2010	42.65	42.90	42.07	42.57	1,013,466	-0.01(-0.02%)
Nov 04, 2010	42.36	42.78	42.11	42.58	1,112,347	+0.92(+2.20%)
Nov 03, 2010	42.04	42.13	40.57	41.66	1,734,490	-0.38(-0.90%)
Nov 02, 2010	41.15	42.08	41.11	42.04	1,279,086	+1.20(+2.94%)
Nov 01, 2010	40.85	41.36	40.57	40.84	1,089,219	+0.32(+0.79%)
Oct 29, 2010	40.85	41.16	40.47	40.52	965,772	-0.32(-0.78%)
Oct 28, 2010	40.91	41.21	40.63	40.84	989,169	+0.24(+0.58%)
Oct 27, 2010	40.50	41.30	40.28	40.60	1,345,341	-1.20(-2.87%)
Oct 25, 2010	41.69	42.41	41.56	41.80	1,210,576	+0.36(+0.86%)
Oct 22, 2010	41.78	42.10	41.20	41.44	1,148,745	-0.13(-0.30%)
Oct 21, 2010	42.29	42.49	41.02	41.57	1,846,288	-0.45(-1.07%)
Oct 20, 2010	41.55	42.93	41.16	42.02	2,357,806	+1.41(+3.46%)
Oct 19, 2010	41.32	41.81	40.33	40.62	1,850,836	-1.27(-3.02%)
Oct 18, 2010	40.62	41.93	40.52	41.88	2,073,152	+1.41(+3.49%)
Oct 15, 2010	40.58	40.68	39.79	40.47	1,030,354	+0.18(+0.44%)
Oct 14, 2010	40.72	40.72	40.01	40.29	1,841,580	-0.63(-1.54%)
Oct 13, 2010	40.85	41.30	40.40	40.92	1,306,321	+0.32(+0.78%)
Oct 12, 2010	40.28	40.75	40.01	40.60	2,249,277	+0.28(+0.70%)
Oct 11, 2010	39.61	40.42	39.28	40.32	1,050,455	+0.71(+1.79%)
Oct 08, 2010	39.61	39.69	38.57	39.61	695,498	+1.01(+2.63%)
Oct 07, 2010	38.64	38.88	38.26	38.59	3,741	+0.25(+0.66%)
Oct 06, 2010	38.28	38.52	38.05	38.34	388,927	-0.13(-0.35%)
Oct 05, 2010	37.83	38.67	37.58	38.48	4,202	+1.17(+3.14%)
Oct 04, 2010	38.31	38.59	37.07	37.31	671,343	-1.06(-2.76%)
Oct 01, 2010	38.37	39.18	38.03	38.37	1,099,440	-0.28(-0.73%)
Sep 30, 2010	38.64	39.09	36.90	38.65	26,829	+2.13(+5.82%)
Sep 29, 2010	36.68	36.83	36.28	36.52	845	-0.27(-0.74%)
Sep 28, 2010	36.28	36.87	35.66	36.80	348	+0.60(+1.66%)
Sep 27, 2010	36.48	36.48	35.78	36.20	462,788	-0.41(-1.11%)
Sep 24, 2010	36.00	36.74	35.89	36.60	590,020	+1.30(+3.69%)
Sep 23, 2010	35.40	35.86	35.09	35.30	8,732	-0.51(-1.43%)
Sep 22, 2010	36.31	36.69	35.29	35.81	699,364	-0.56(-1.55%)
Sep 21, 2010	36.79	36.87	36.09	36.37	975	-0.35(-0.95%)
Sep 20, 2010	36.15	36.83	35.97	36.72	493,525	+0.81(+2.27%)
Sep 17, 2010	35.91	36.28	35.77	35.91	615,655	+0.30(+0.83%)
Sep 15, 2010	35.51	35.67	35.14	35.61	742,719	-0.07(-0.21%)
Sep 14, 2010	35.91	36.00	35.51	35.68	3,768	-0.22(-0.62%)
Sep 13, 2010	35.18	36.05	35.14	35.91	390,926	+1.12(+3.21%)
Sep 10, 2010	35.14	35.26	34.52	34.79	472,797	-0.33(-0.95%)
Sep 09, 2010	35.42	35.46	34.86	35.12	853	+0.29(+0.83%)
Sep 08, 2010	34.86	35.46	34.79	34.83	559	+0.00(+0.00%)
Sep 07, 2010	35.87	35.87	34.75	34.83	2,886	-1.24(-3.43%)
Sep 03, 2010	35.34	36.08	35.24	36.07	1,439,235	+1.41(+4.08%)
Sep 02, 2010	33.02	34.80	33.02	34.66	8,138	+1.40(+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.