Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	70.78	71.68	70.64	71.14	11,985,148	-0.63(-0.88%)
Nov 29, 2010	70.69	72.13	70.46	71.77	12,574,215	+0.76(+1.08%)
Nov 26, 2010	70.91	71.36	70.78	71.00	3,882,051	-0.63(-0.88%)
Nov 24, 2010	71.05	71.63	71.63	71.63	9,455,093	+0.81(+1.14%)
Nov 23, 2010	71.14	71.41	70.24	70.82	12,447,398	-1.21(-1.68%)
Nov 22, 2010	72.53	72.53	70.91	72.04	14,548,919	-0.85(-1.17%)
Nov 19, 2010	72.17	72.94	71.68	72.89	10,962,721	+0.81(+1.12%)
Nov 18, 2010	71.90	72.80	71.90	72.08	11,131,288	+1.03(+1.45%)
Nov 17, 2010	71.32	71.54	70.82	71.05	8,069,966	-0.22(-0.32%)
Nov 16, 2010	72.53	72.62	70.82	71.27	16,488,044	-1.71(-2.34%)
Nov 15, 2010	72.94	73.84	72.71	72.98	8,712,981	-0.05(-0.06%)
Nov 12, 2010	73.03	73.66	72.40	73.03	10,752,032	-0.45(-0.61%)
Nov 11, 2010	73.88	74.24	72.89	73.48	10,373,440	-0.90(-1.21%)
Nov 10, 2010	74.78	74.91	73.57	74.37	11,055,395	-0.31(-0.42%)
Nov 09, 2010	75.59	75.59	74.33	74.69	11,108,940	-0.81(-1.07%)
Nov 08, 2010	74.69	75.68	74.69	75.50	10,629,371	+0.31(+0.42%)
Nov 05, 2010	74.24	75.77	74.19	75.18	15,538,128	+0.99(+1.33%)
Nov 04, 2010	72.80	74.55	72.71	74.19	19,404,126	+2.02(+2.80%)
Nov 03, 2010	71.72	72.35	71.36	72.17	14,629,725	+0.54(+0.75%)
Nov 02, 2010	71.68	72.22	71.36	71.63	11,227,142	-0.04(-0.06%)
Nov 01, 2010	72.31	72.71	71.36	71.68	11,757,750	-0.31(-0.44%)
Oct 29, 2010	72.22	72.49	71.81	71.99	8,494,644	-0.27(-0.37%)
Oct 28, 2010	72.89	73.23	72.04	72.26	9,847,081	-0.13(-0.19%)
Oct 27, 2010	72.17	72.53	71.86	72.40	11,262,002	+0.22(+0.31%)
Oct 25, 2010	73.07	73.34	72.17	72.17	11,912,578	+0.02(+0.03%)
Oct 22, 2010	72.40	72.80	71.95	72.15	6,969,721	-0.20(-0.28%)
Oct 21, 2010	72.31	73.57	71.99	72.35	13,233,035	+0.22(+0.31%)
Oct 20, 2010	72.76	72.80	71.36	72.13	15,491,717	-0.09(-0.12%)
Oct 19, 2010	72.35	73.07	71.81	72.22	16,497,855	-0.81(-1.11%)
Oct 18, 2010	73.30	73.43	72.35	73.03	15,024,636	-0.22(-0.31%)
Oct 15, 2010	75.41	75.45	72.58	73.25	45,652,812	-3.86(-5.01%)
Oct 14, 2010	78.15	78.15	76.26	77.12	12,869,123	-0.13(-0.17%)
Oct 13, 2010	77.75	78.60	77.21	77.25	13,529,277	+0.00(+0.00%)
Oct 12, 2010	76.26	77.75	76.13	77.25	14,411,838	+1.03(+1.36%)
Oct 11, 2010	77.48	77.57	76.04	76.22	11,629,975	-0.72(-0.93%)
Oct 08, 2010	76.94	77.70	76.53	76.94	11,470,637	+0.31(+0.41%)
Oct 07, 2010	76.40	76.94	75.72	76.62	4,260	+0.67(+0.89%)
Oct 06, 2010	74.11	76.40	73.97	75.95	16,465,698	+1.75(+2.36%)
Oct 05, 2010	73.03	74.51	72.76	74.19	63,899	+1.84(+2.55%)
Oct 04, 2010	73.30	73.57	71.90	72.35	10,197,472	-1.17(-1.59%)
Oct 01, 2010	73.52	74.28	73.07	73.52	10,777,489	+0.48(+0.66%)
Sep 30, 2010	73.01	75.00	72.58	73.04	13,117,624	-0.48(-0.65%)
Sep 29, 2010	73.43	73.97	72.98	73.52	6,160	-0.36(-0.49%)
Sep 28, 2010	73.84	74.24	72.53	73.88	12,456	+0.04(+0.06%)
Sep 27, 2010	74.82	74.82	73.70	73.84	9,026,846	-1.03(-1.38%)
Sep 24, 2010	73.39	74.87	73.25	74.87	18,921,012	+2.34(+3.22%)
Sep 23, 2010	72.53	73.66	72.13	72.53	11,800,237	-1.62(-2.18%)
Sep 22, 2010	74.19	74.91	73.70	74.15	10,551,164	-0.09(-0.12%)
Sep 21, 2010	74.24	75.05	73.79	74.24	367	-0.13(-0.18%)
Sep 20, 2010	73.12	74.60	72.94	74.37	10,289,940	+1.17(+1.60%)
Sep 17, 2010	73.21	73.79	72.26	73.21	16,132,960	+0.31(+0.43%)
Sep 15, 2010	71.69	73.47	71.24	72.89	15,368,086	+0.80(+1.11%)
Sep 14, 2010	72.18	72.62	71.87	72.09	22,434	-0.40(-0.55%)
Sep 13, 2010	72.22	72.76	71.60	72.49	12,589,528	+1.20(+1.69%)
Sep 10, 2010	71.20	71.73	70.53	71.29	10,454,705	+0.31(+0.44%)
Sep 09, 2010	70.97	71.37	70.57	70.97	896	+0.94(+1.34%)
Sep 08, 2010	68.65	70.44	68.34	70.04	24,064	+1.16(+1.68%)
Sep 07, 2010	68.16	69.14	67.85	68.88	12,955	+0.21(+0.31%)
Sep 03, 2010	68.65	69.41	67.81	68.66	14,423,238	+1.08(+1.60%)
Sep 02, 2010	67.36	67.81	66.65	67.58	38,964	+0.62(+0.93%)

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.