Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	41.88	42.72	41.82	42.52	4,251,533	+0.32(+0.75%)
Nov 29, 2010	42.16	42.40	41.59	42.20	2,645,001	-0.37(-0.87%)
Nov 26, 2010	42.58	42.95	42.50	42.57	894,271	-0.30(-0.71%)
Nov 24, 2010	42.35	42.88	42.88	42.88	2,083,933	+0.92(+2.19%)
Nov 23, 2010	42.05	42.24	41.51	41.96	2,977,781	-0.68(-1.59%)
Nov 22, 2010	43.03	43.24	42.15	42.63	2,611,840	-0.67(-1.55%)
Nov 19, 2010	43.24	43.38	42.78	43.30	1,514,158	+0.13(+0.30%)
Nov 18, 2010	42.85	43.39	42.85	43.17	1,770,096	+0.70(+1.64%)
Nov 17, 2010	42.63	42.66	42.17	42.48	1,680,429	+0.10(+0.24%)
Nov 16, 2010	42.93	43.00	42.11	42.37	2,236,935	-0.76(-1.76%)
Nov 15, 2010	43.13	43.52	42.83	43.13	1,565,314	+0.08(+0.17%)
Nov 12, 2010	43.46	43.54	42.89	43.06	1,785,983	-0.80(-1.83%)
Nov 11, 2010	44.29	44.32	43.66	43.86	2,143,558	-0.79(-1.76%)
Nov 10, 2010	44.54	44.79	44.26	44.65	1,865,356	-0.04(-0.09%)
Nov 09, 2010	44.93	44.96	44.28	44.69	1,831,847	+0.35(+0.79%)
Nov 08, 2010	44.36	44.90	43.71	44.34	1,626,954	-0.39(-0.87%)
Nov 05, 2010	44.65	44.90	44.57	44.73	1,377,735	+0.05(+0.11%)
Nov 04, 2010	44.31	44.81	44.05	44.68	2,921,544	+0.68(+1.54%)
Nov 03, 2010	44.11	44.32	43.46	44.00	2,109,617	-0.21(-0.48%)
Nov 02, 2010	43.82	44.27	43.82	44.22	2,275,398	+0.74(+1.70%)
Nov 01, 2010	43.37	44.14	43.17	43.48	2,291,837	+0.20(+0.46%)
Oct 29, 2010	42.68	43.28	42.59	43.28	2,604,709	+0.67(+1.57%)
Oct 28, 2010	42.48	42.85	42.02	42.61	3,221,205	+0.59(+1.40%)
Oct 27, 2010	42.04	42.16	41.58	42.02	3,609,532	+0.32(+0.77%)
Oct 25, 2010	42.54	42.60	41.66	41.70	3,662,038	-0.68(-1.60%)
Oct 22, 2010	42.27	42.49	42.05	42.37	1,692,190	+0.12(+0.29%)
Oct 21, 2010	42.02	42.65	41.96	42.25	2,249,393	+0.39(+0.93%)
Oct 20, 2010	41.51	42.02	41.51	41.86	2,619,099	+0.49(+1.19%)
Oct 19, 2010	41.61	42.06	41.15	41.37	3,763,495	-0.81(-1.93%)
Oct 18, 2010	42.48	42.48	41.71	42.18	3,093,783	-0.17(-0.40%)
Oct 15, 2010	42.84	43.02	42.21	42.35	2,694,017	+0.03(+0.06%)
Oct 14, 2010	42.58	42.83	42.09	42.33	2,388,876	-0.25(-0.58%)
Oct 13, 2010	42.55	42.81	42.29	42.57	2,489,691	+0.29(+0.70%)
Oct 12, 2010	42.43	42.52	41.74	42.28	2,478,010	-0.17(-0.40%)
Oct 11, 2010	42.61	42.72	42.39	42.45	1,681,197	-0.19(-0.45%)
Oct 08, 2010	42.64	43.02	42.47	42.64	2,269,298	+0.10(+0.24%)
Oct 07, 2010	42.85	42.90	42.24	42.54	3,558,462	+0.04(+0.10%)
Oct 06, 2010	42.54	42.91	42.35	42.50	3,662,664	+0.02(+0.05%)
Oct 05, 2010	41.59	42.65	41.59	42.48	3,727,382	+1.33(+3.23%)
Oct 04, 2010	41.17	41.55	40.96	41.15	3,143,128	-0.15(-0.36%)
Oct 01, 2010	41.30	42.10	41.21	41.30	4,124,373	-0.20(-0.49%)
Sep 30, 2010	41.51	42.26	41.11	41.50	11,248	+0.29(+0.71%)
Sep 29, 2010	41.19	41.53	40.99	41.21	3,759,167	-0.22(-0.53%)
Sep 28, 2010	41.31	41.50	40.78	41.43	3,333,249	+0.17(+0.41%)
Sep 27, 2010	41.27	41.49	41.21	41.26	4,052,918	-0.04(-0.10%)
Sep 24, 2010	40.93	41.49	40.80	41.30	3,244,492	+0.88(+2.17%)
Sep 23, 2010	40.42	40.94	40.11	40.42	2,698,855	-0.01(-0.03%)
Sep 22, 2010	40.80	41.18	40.43	40.44	2,129,590	-0.35(-0.86%)
Sep 21, 2010	40.80	41.12	40.66	40.79	2,508,982	-0.12(-0.28%)
Sep 20, 2010	40.43	41.03	40.20	40.90	2,835,773	+0.57(+1.43%)
Sep 17, 2010	40.33	40.57	39.70	40.33	3,986,510	+0.63(+1.59%)
Sep 15, 2010	39.83	40.10	39.57	39.70	2,959,448	-0.24(-0.60%)
Sep 14, 2010	40.26	40.26	39.84	39.94	2,194,048	-0.32(-0.80%)
Sep 13, 2010	40.81	41.05	40.18	40.26	3,146,143	+0.05(+0.14%)
Sep 10, 2010	39.19	40.31	39.18	40.20	3,638,162	+1.12(+2.87%)
Sep 09, 2010	39.47	39.48	38.86	39.08	2,618,620	+0.16(+0.42%)
Sep 08, 2010	38.62	39.04	38.62	38.92	2,623,622	+0.21(+0.55%)
Sep 07, 2010	39.18	39.30	38.69	38.70	468	-0.88(-2.21%)
Sep 03, 2010	39.82	40.03	39.23	39.58	2,978,681	+0.10(+0.26%)
Sep 02, 2010	39.48	39.49	38.78	39.48	3,408,292	+0.75(+1.94%)

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.