Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	40.03	40.26	39.68	39.95	4,467,964	-0.50(-1.23%)
Nov 29, 2010	40.14	40.59	39.61	40.45	3,163,061	-0.09(-0.22%)
Nov 26, 2010	40.22	40.84	40.11	40.54	1,271,226	-0.09(-0.22%)
Nov 24, 2010	40.05	40.63	40.63	40.63	5,985,615	+0.88(+2.22%)
Nov 23, 2010	40.29	40.35	39.33	39.74	5,568,759	-0.79(-1.95%)
Nov 22, 2010	39.96	40.65	39.37	40.54	6,181,516	+0.55(+1.38%)
Nov 19, 2010	40.94	41.31	39.51	39.99	14,504,814	-2.91(-6.78%)
Nov 18, 2010	43.00	43.42	42.57	42.90	2,826,284	+0.58(+1.37%)
Nov 17, 2010	41.64	42.61	41.55	42.32	3,779,158	+0.59(+1.41%)
Nov 16, 2010	42.55	42.55	41.54	41.73	3,517,642	-1.19(-2.78%)
Nov 15, 2010	43.01	43.21	42.69	42.92	2,348,196	+0.17(+0.40%)
Nov 12, 2010	43.13	43.22	42.46	42.75	2,999,149	-0.68(-1.56%)
Nov 11, 2010	43.03	43.49	42.49	43.43	2,455,735	-0.03(-0.06%)
Nov 10, 2010	43.20	43.54	42.74	43.46	2,430,465	+0.28(+0.64%)
Nov 09, 2010	43.27	43.51	42.95	43.18	2,082,975	-0.03(-0.06%)
Nov 08, 2010	42.90	43.38	42.82	43.21	1,315,059	+0.09(+0.21%)
Nov 05, 2010	43.48	43.50	42.68	43.12	1,936,046	-0.22(-0.51%)
Nov 04, 2010	43.18	43.55	42.98	43.34	2,772,595	+0.46(+1.08%)
Nov 03, 2010	43.10	43.18	42.35	42.88	2,379,361	-0.23(-0.54%)
Nov 02, 2010	43.16	43.39	42.98	43.11	2,292,998	+0.25(+0.58%)
Nov 01, 2010	42.74	43.16	42.62	42.86	2,843,612	+0.16(+0.38%)
Oct 29, 2010	42.90	42.99	42.47	42.70	2,847,001	-0.22(-0.52%)
Oct 28, 2010	42.59	42.94	41.94	42.92	3,757,707	+0.46(+1.09%)
Oct 27, 2010	42.09	42.52	41.93	42.46	2,322,595	+0.46(+1.10%)
Oct 25, 2010	42.22	42.66	42.00	42.00	3,270,624	-0.02(-0.04%)
Oct 22, 2010	40.93	42.01	40.75	42.01	2,805,134	+0.97(+2.36%)
Oct 21, 2010	41.04	41.53	40.66	41.04	3,016,307	+0.09(+0.22%)
Oct 20, 2010	40.85	41.21	40.55	40.96	3,834,045	+0.15(+0.37%)
Oct 19, 2010	40.73	41.26	40.36	40.80	3,932,327	-0.12(-0.30%)
Oct 18, 2010	41.51	41.57	40.91	40.93	3,579,693	-0.57(-1.37%)
Oct 15, 2010	41.91	41.91	40.97	41.50	5,722,187	-0.61(-1.44%)
Oct 14, 2010	42.02	42.12	41.54	42.10	4,238,534	-0.23(-0.55%)
Oct 13, 2010	41.85	42.63	41.70	42.33	5,591,108	+0.58(+1.40%)
Oct 12, 2010	40.82	41.80	40.44	41.75	4,955,135	+0.94(+2.30%)
Oct 11, 2010	40.63	41.17	40.50	40.81	3,999,962	+0.03(+0.07%)
Oct 08, 2010	40.85	40.94	40.10	40.79	3,182,724	-0.07(-0.17%)
Oct 07, 2010	40.24	40.95	39.84	40.86	5,547,570	+0.88(+2.20%)
Oct 06, 2010	40.26	40.58	39.61	39.98	4,020,898	-0.48(-1.18%)
Oct 05, 2010	39.93	40.66	39.69	40.45	3,595,441	+1.16(+2.96%)
Oct 04, 2010	39.99	40.04	38.87	39.29	4,033,865	-0.68(-1.69%)
Oct 01, 2010	39.43	40.20	39.36	39.97	3,917,263	+0.98(+2.51%)
Sep 30, 2010	39.58	39.94	38.84	38.99	5,084,751	-0.57(-1.44%)
Sep 29, 2010	39.91	39.97	39.48	39.56	4,052,194	-0.32(-0.80%)
Sep 28, 2010	40.46	40.46	39.66	39.88	6,220,152	-0.13(-0.33%)
Sep 27, 2010	40.29	40.45	39.91	40.01	3,463,555	-0.45(-1.10%)
Sep 24, 2010	40.55	40.67	40.24	40.46	4,902,042	+0.35(+0.87%)
Sep 23, 2010	40.55	40.80	39.93	40.11	3,909,948	-0.55(-1.36%)
Sep 22, 2010	40.76	41.32	40.08	40.66	5,822,643	-0.12(-0.31%)
Sep 21, 2010	40.40	41.13	40.30	40.79	6,222,607	+0.28(+0.68%)
Sep 20, 2010	40.03	40.93	39.99	40.51	5,876,434	+0.57(+1.42%)
Sep 17, 2010	40.05	40.14	39.66	39.94	11,178,418	+0.70(+1.77%)
Sep 15, 2010	38.93	39.31	38.77	39.25	4,272,838	+0.18(+0.46%)
Sep 14, 2010	39.16	39.30	38.97	39.07	4,767,532	-0.16(-0.41%)
Sep 13, 2010	39.26	39.50	39.02	39.23	5,094,329	+0.54(+1.40%)
Sep 10, 2010	38.56	38.86	38.45	38.69	4,867,867	-0.45(-1.16%)
Sep 09, 2010	39.68	39.89	38.98	39.14	3,365,800	-0.31(-0.79%)
Sep 08, 2010	39.49	40.14	39.38	39.45	4,857,603	-0.07(-0.18%)
Sep 07, 2010	39.31	39.77	39.18	39.52	4,949,448	+0.36(+0.91%)
Sep 03, 2010	39.16	39.52	38.56	39.17	4,741,938	+0.01(+0.02%)
Sep 02, 2010	38.86	39.16	38.30	39.16	4,171,580	+0.34(+0.87%)

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.