Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	38.49	38.86	38.41	38.51	3,268,734	-0.51(-1.31%)
Nov 29, 2010	38.18	39.17	37.60	39.02	2,890,899	+0.53(+1.39%)
Nov 26, 2010	38.32	38.77	38.14	38.49	760,212	-0.29(-0.75%)
Nov 24, 2010	38.12	38.78	38.78	38.78	1,790,674	+0.68(+1.77%)
Nov 23, 2010	38.09	38.28	37.82	38.10	2,686,720	-0.51(-1.33%)
Nov 22, 2010	38.78	38.89	38.36	38.61	2,009,714	-0.32(-0.82%)
Nov 19, 2010	38.96	39.11	38.61	38.93	1,745,242	-0.13(-0.34%)
Nov 18, 2010	38.79	39.41	38.68	39.06	1,659,167	+0.82(+2.16%)
Nov 17, 2010	38.52	38.61	38.10	38.24	1,972,736	-0.18(-0.46%)
Nov 16, 2010	38.75	38.92	38.01	38.42	3,026,120	-0.65(-1.67%)
Nov 15, 2010	39.50	39.77	39.03	39.07	1,832,682	-0.25(-0.62%)
Nov 12, 2010	39.59	39.70	38.87	39.32	1,668,658	-0.58(-1.45%)
Nov 11, 2010	39.68	40.16	39.50	39.90	1,549,781	-0.28(-0.70%)
Nov 10, 2010	39.68	40.22	39.37	40.18	1,898,002	+0.45(+1.14%)
Nov 09, 2010	40.49	40.64	39.55	39.73	2,637,701	-0.85(-2.11%)
Nov 08, 2010	40.80	40.85	40.16	40.58	2,630,624	-0.29(-0.71%)
Nov 05, 2010	39.98	40.90	39.83	40.87	2,849,203	+0.96(+2.40%)
Nov 04, 2010	39.22	39.96	39.04	39.91	2,787,046	+1.28(+3.31%)
Nov 03, 2010	38.73	38.77	38.06	38.63	2,466,822	-0.07(-0.19%)
Nov 02, 2010	38.43	38.80	38.43	38.71	2,119,288	+0.67(+1.77%)
Nov 01, 2010	38.28	38.49	37.80	38.03	3,062,458	-0.23(-0.60%)
Oct 29, 2010	39.51	39.56	38.25	38.26	3,877,357	-1.29(-3.26%)
Oct 28, 2010	38.89	39.87	38.80	39.55	4,908,738	+1.91(+5.07%)
Oct 27, 2010	37.10	37.85	37.05	37.64	2,793,546	-0.25(-0.66%)
Oct 25, 2010	38.17	38.43	37.82	37.89	2,275,693	+0.13(+0.33%)
Oct 22, 2010	38.12	38.41	37.69	37.77	2,475,981	-0.24(-0.62%)
Oct 21, 2010	38.21	38.57	37.72	38.00	2,440,139	+0.07(+0.18%)
Oct 20, 2010	37.52	38.25	37.46	37.94	2,399,259	+0.44(+1.18%)
Oct 19, 2010	37.55	38.27	37.28	37.49	3,358,469	-0.56(-1.46%)
Oct 18, 2010	37.02	38.09	36.84	38.05	2,119,196	+1.09(+2.94%)
Oct 15, 2010	37.49	37.55	36.74	36.96	3,728,698	-0.23(-0.62%)
Oct 14, 2010	36.95	37.49	36.74	37.19	3,020,611	+0.08(+0.22%)
Oct 13, 2010	37.18	37.60	36.98	37.11	3,246,988	+0.13(+0.34%)
Oct 12, 2010	36.70	37.03	36.41	36.98	2,796,339	+0.19(+0.52%)
Oct 11, 2010	36.92	37.02	36.61	36.79	2,361,994	-0.17(-0.46%)
Oct 08, 2010	36.96	37.14	36.40	36.96	4,149,519	-0.05(-0.14%)
Oct 07, 2010	37.15	37.49	36.80	37.01	2,999,713	-0.12(-0.32%)
Oct 06, 2010	36.60	37.14	36.41	37.13	3,498,064	+0.50(+1.37%)
Oct 05, 2010	35.77	36.80	35.20	36.63	3,893,435	+1.19(+3.36%)
Oct 04, 2010	35.23	35.58	34.81	35.44	3,263,840	+0.08(+0.23%)
Oct 01, 2010	35.35	35.59	34.89	35.35	2,573,699	+0.32(+0.90%)
Sep 30, 2010	35.03	36.12	35.03	35.04	16,823	-0.43(-1.22%)
Sep 29, 2010	35.09	35.61	34.92	35.47	2,856,842	+0.17(+0.48%)
Sep 28, 2010	35.09	35.36	34.40	35.30	18,983	+0.46(+1.32%)
Sep 27, 2010	34.96	35.10	34.61	34.84	2,243,091	-0.13(-0.36%)
Sep 24, 2010	34.36	35.10	34.35	34.97	2,599,774	+1.03(+3.03%)
Sep 23, 2010	33.94	34.41	33.87	33.94	228	-0.50(-1.44%)
Sep 22, 2010	35.27	35.70	34.42	34.44	3,993,306	-1.04(-2.94%)
Sep 21, 2010	35.68	35.94	35.36	35.48	2,995,601	-0.33(-0.93%)
Sep 20, 2010	35.43	35.91	35.33	35.81	2,184,598	+0.56(+1.60%)
Sep 17, 2010	35.25	35.57	35.11	35.25	3,150,341	+0.16(+0.44%)
Sep 15, 2010	35.01	35.24	34.90	35.10	4,101,682	-0.28(-0.80%)
Sep 14, 2010	35.49	35.74	35.22	35.38	2,941,445	-0.30(-0.85%)
Sep 13, 2010	35.52	35.69	35.38	35.68	3,096,705	+0.73(+2.10%)
Sep 10, 2010	35.06	35.06	34.60	34.95	2,403,885	-0.01(-0.04%)
Sep 09, 2010	35.37	35.45	34.71	34.96	3,342	+0.18(+0.51%)
Sep 08, 2010	34.44	35.25	34.41	34.78	2,367,124	+0.41(+1.18%)
Sep 07, 2010	34.57	34.74	34.09	34.38	370	-0.58(-1.65%)
Sep 03, 2010	34.53	34.99	34.36	34.95	4,201,354	+0.78(+2.27%)
Sep 02, 2010	33.79	34.21	33.78	34.18	139	+0.31(+0.92%)

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.