Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	38.21	38.86	37.99	38.69	7,023,697	+0.00(+0.00%)
Nov 29, 2010	38.33	38.86	38.07	38.69	6,154,101	-0.09(-0.23%)
Nov 26, 2010	38.61	38.85	38.24	38.78	2,309,300	-0.26(-0.66%)
Nov 24, 2010	39.02	39.04	39.04	39.04	8,230,862	+0.41(+1.06%)
Nov 23, 2010	39.12	39.47	38.27	38.63	8,363,226	-1.04(-2.62%)
Nov 22, 2010	38.68	40.10	38.67	39.67	8,292,026	+0.58(+1.48%)
Nov 19, 2010	40.18	40.64	38.95	39.09	12,503,027	-1.26(-3.12%)
Nov 18, 2010	39.95	40.70	39.11	40.36	25,725,242	+2.94(+7.86%)
Nov 17, 2010	40.04	41.62	36.92	37.42	36,431,648	-2.61(-6.53%)
Nov 16, 2010	40.99	41.61	39.74	40.03	12,642,064	-0.94(-2.30%)
Nov 15, 2010	40.87	41.73	40.64	40.97	6,483,049	-0.14(-0.33%)
Nov 12, 2010	41.87	42.16	40.23	41.11	9,659,707	-1.01(-2.40%)
Nov 11, 2010	42.22	42.45	41.35	42.12	11,112,122	-1.11(-2.57%)
Nov 10, 2010	43.17	44.03	42.54	43.23	8,910,130	+0.21(+0.48%)
Nov 09, 2010	42.49	43.46	42.48	43.02	8,121,340	+0.50(+1.18%)
Nov 08, 2010	41.86	42.54	41.68	42.52	5,440,021	+0.66(+1.59%)
Nov 05, 2010	41.83	42.36	41.52	41.86	4,968,069	+0.13(+0.30%)
Nov 04, 2010	41.30	42.13	41.20	41.73	8,532,100	+0.90(+2.20%)
Nov 03, 2010	40.84	41.00	40.07	40.83	3,636,034	+0.11(+0.28%)
Nov 02, 2010	40.70	41.17	40.61	40.72	3,609,082	+0.24(+0.60%)
Nov 01, 2010	40.74	41.06	40.23	40.48	5,190,087	+0.02(+0.06%)
Oct 29, 2010	39.98	40.72	39.93	40.45	4,634,235	+0.33(+0.83%)
Oct 28, 2010	40.56	40.60	39.58	40.12	4,811,621	-0.21(-0.51%)
Oct 27, 2010	39.88	40.77	39.75	40.33	6,537,159	+0.90(+2.27%)
Oct 25, 2010	39.69	40.04	39.25	39.43	5,216,664	-0.05(-0.13%)
Oct 22, 2010	38.75	39.82	38.67	39.48	4,953,533	+0.77(+1.98%)
Oct 21, 2010	39.75	39.79	37.99	38.71	7,099,273	-0.54(-1.37%)
Oct 20, 2010	39.02	39.82	38.81	39.25	8,027,158	+0.51(+1.31%)
Oct 19, 2010	37.65	39.33	37.23	38.75	13,461,313	+0.53(+1.39%)
Oct 18, 2010	38.18	38.25	37.76	38.21	6,828,851	-0.02(-0.06%)
Oct 15, 2010	38.75	38.77	37.85	38.24	8,316,255	-0.05(-0.12%)
Oct 14, 2010	38.08	38.63	37.94	38.28	10,309,330	+0.58(+1.55%)
Oct 13, 2010	37.45	37.81	37.25	37.70	8,026,227	+0.64(+1.74%)
Oct 12, 2010	36.42	37.13	35.69	37.05	7,160,707	+0.56(+1.52%)
Oct 11, 2010	37.10	37.14	36.38	36.50	5,390,657	-0.55(-1.48%)
Oct 08, 2010	36.66	37.12	35.73	37.04	8,428,494	+0.36(+0.99%)
Oct 07, 2010	36.47	36.96	35.61	36.68	12,372,666	+0.44(+1.22%)
Oct 06, 2010	38.79	38.82	35.86	36.24	19,486,192	-2.45(-6.32%)
Oct 05, 2010	37.99	38.95	37.79	38.68	10,371,707	+1.21(+3.22%)
Oct 04, 2010	36.98	37.91	36.88	37.48	8,857,948	+0.52(+1.42%)
Oct 01, 2010	37.67	38.06	36.82	36.95	13,437,115	-0.87(-2.31%)
Sep 30, 2010	37.77	38.06	37.01	37.83	16,234,720	-0.77(-2.01%)
Sep 29, 2010	38.58	38.97	38.06	38.60	8,428,278	-0.14(-0.37%)
Sep 28, 2010	37.64	39.05	37.51	38.75	13,228,694	+1.22(+3.26%)
Sep 27, 2010	38.11	38.21	37.24	37.52	6,881,915	-0.76(-1.98%)
Sep 24, 2010	37.75	38.66	37.53	38.28	12,175,633	+1.60(+4.35%)
Sep 23, 2010	36.60	37.18	36.34	36.69	9,490,040	-0.12(-0.33%)
Sep 22, 2010	36.37	36.88	36.02	36.81	13,295,965	+0.19(+0.52%)
Sep 21, 2010	37.78	37.82	36.41	36.62	14,069,956	-1.12(-2.96%)
Sep 20, 2010	37.60	37.89	37.27	37.73	8,467,016	+0.48(+1.28%)
Sep 17, 2010	37.24	37.34	36.82	37.26	11,077,312	-0.20(-0.53%)
Sep 15, 2010	36.53	37.65	36.33	37.45	17,614,270	+0.90(+2.45%)
Sep 14, 2010	36.42	37.29	36.28	36.56	14,476,989	+0.02(+0.04%)
Sep 13, 2010	35.68	36.63	35.60	36.54	11,456,283	+1.34(+3.82%)
Sep 10, 2010	35.03	35.53	34.73	35.20	8,286,354	+0.00(+0.00%)
Sep 09, 2010	35.75	36.38	35.16	35.20	10,504,685	-0.08(-0.22%)
Sep 08, 2010	34.08	35.71	34.08	35.27	18,042,312	+1.25(+3.68%)
Sep 07, 2010	33.23	34.19	33.23	34.02	9,804,620	+0.55(+1.66%)
Sep 03, 2010	33.05	33.68	32.91	33.47	8,580,334	+0.74(+2.28%)
Sep 02, 2010	32.11	32.83	31.81	32.72	8,917,712	+0.88(+2.77%)

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.