Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	44.32	44.79	44.29	44.50	2,946,274	-0.28(-0.62%)
Nov 29, 2010	44.50	44.89	44.25	44.78	3,403,379	+0.01(+0.02%)
Nov 26, 2010	44.74	44.99	44.70	44.77	953,600	-0.38(-0.83%)
Nov 24, 2010	44.85	45.15	45.15	45.15	2,109,300	+0.61(+1.37%)
Nov 23, 2010	44.73	44.74	44.44	44.54	4,334,030	-0.66(-1.45%)
Nov 22, 2010	45.18	45.27	44.73	45.19	3,505,104	-0.16(-0.36%)
Nov 19, 2010	45.25	45.38	44.97	45.35	4,996,160	+0.06(+0.13%)
Nov 18, 2010	45.10	45.43	45.09	45.30	2,957,364	+0.60(+1.33%)
Nov 17, 2010	44.68	44.84	44.54	44.70	1,680,238	+0.04(+0.08%)
Nov 16, 2010	45.14	45.14	44.46	44.66	12,109,796	-0.76(-1.67%)
Nov 15, 2010	45.52	45.81	45.38	45.42	2,245,863	+0.03(+0.06%)
Nov 12, 2010	45.61	45.78	45.22	45.39	2,045,798	-0.50(-1.09%)
Nov 11, 2010	45.74	46.00	45.60	45.89	1,961,966	-0.13(-0.27%)
Nov 10, 2010	45.82	46.02	45.43	46.02	1,788,805	+0.21(+0.47%)
Nov 09, 2010	46.37	46.38	45.63	45.80	1,884,895	-0.44(-0.96%)
Nov 08, 2010	46.23	46.31	46.00	46.25	1,366,060	-0.13(-0.29%)
Nov 05, 2010	46.13	46.47	46.10	46.38	3,528,053	+0.26(+0.56%)
Nov 04, 2010	45.72	46.15	45.63	46.12	1,394,260	+0.91(+2.02%)
Nov 03, 2010	45.07	45.21	44.65	45.21	1,715,945	+0.16(+0.36%)
Nov 02, 2010	45.06	45.13	44.89	45.05	1,218,510	+0.32(+0.72%)
Nov 01, 2010	45.04	45.24	44.47	44.72	1,532,431	-0.05(-0.12%)
Oct 29, 2010	44.72	44.82	44.57	44.77	1,806,671	+0.01(+0.03%)
Oct 28, 2010	44.91	44.99	44.55	44.76	1,833,174	+0.06(+0.13%)
Oct 27, 2010	44.51	44.72	44.29	44.70	1,145,016	-0.13(-0.30%)
Oct 25, 2010	45.05	45.24	44.79	44.83	1,438,816	+0.12(+0.26%)
Oct 22, 2010	44.77	44.82	44.62	44.71	1,135,692	+0.04(+0.10%)
Oct 21, 2010	44.88	45.09	44.38	44.67	1,998,182	-0.01(-0.02%)
Oct 20, 2010	44.25	44.87	44.25	44.68	1,700,497	+0.48(+1.08%)
Oct 19, 2010	44.35	44.69	43.97	44.20	2,759,838	-0.47(-1.05%)
Oct 18, 2010	44.47	44.90	44.43	44.67	1,219,784	+0.21(+0.48%)
Oct 15, 2010	44.91	44.92	44.18	44.46	1,638,085	-0.19(-0.43%)
Oct 14, 2010	44.82	44.86	44.33	44.65	3,170,314	-0.24(-0.54%)
Oct 13, 2010	44.83	45.14	44.71	44.89	3,193,220	+0.29(+0.64%)
Oct 12, 2010	44.35	44.72	44.10	44.60	2,119,839	+0.14(+0.31%)
Oct 11, 2010	44.51	44.54	44.32	44.46	1,269,494	+0.05(+0.12%)
Oct 08, 2010	44.41	44.52	44.11	44.41	1,645,188	+0.20(+0.45%)
Oct 07, 2010	44.44	44.47	43.95	44.21	1,842,667	-0.08(-0.18%)
Oct 06, 2010	44.18	44.35	44.11	44.29	3,888,193	+0.05(+0.12%)
Oct 05, 2010	43.79	44.35	43.69	44.24	2,555,055	+0.85(+1.95%)
Oct 04, 2010	43.69	43.82	43.19	43.40	2,421,217	-0.30(-0.69%)
Oct 01, 2010	43.70	43.83	43.40	43.70	2,277,065	+0.27(+0.61%)
Sep 30, 2010	43.79	44.05	43.28	43.43	3,502,252	-0.10(-0.22%)
Sep 29, 2010	43.56	43.70	43.34	43.53	4,398,084	-0.13(-0.30%)
Sep 28, 2010	43.55	43.75	43.10	43.66	2,378,549	+0.21(+0.47%)
Sep 27, 2010	43.76	43.76	43.42	43.45	2,176,765	-0.22(-0.51%)
Sep 24, 2010	43.26	43.73	43.22	43.68	2,038,415	+0.87(+2.03%)
Sep 23, 2010	42.92	43.28	42.70	42.81	2,183,567	-0.46(-1.07%)
Sep 22, 2010	43.45	43.75	43.20	43.27	2,862,462	-0.28(-0.64%)
Sep 21, 2010	43.72	43.92	43.43	43.55	3,620,699	-0.18(-0.42%)
Sep 20, 2010	43.18	43.81	43.08	43.73	1,687,952	+0.69(+1.60%)
Sep 17, 2010	43.04	43.36	42.97	43.04	2,131,636	-0.17(-0.39%)
Sep 15, 2010	42.94	43.26	42.79	43.21	2,624,076	+0.11(+0.25%)
Sep 14, 2010	43.13	43.31	42.88	43.10	4,440,137	-0.11(-0.25%)
Sep 13, 2010	43.08	43.26	42.96	43.21	2,427,831	+0.55(+1.29%)
Sep 10, 2010	42.56	42.71	42.47	42.66	1,226,586	+0.18(+0.43%)
Sep 09, 2010	42.69	42.74	42.34	42.48	1,198,314	+0.31(+0.73%)
Sep 08, 2010	41.92	42.36	41.92	42.17	2,446,966	+0.33(+0.79%)
Sep 07, 2010	42.24	42.25	41.84	41.84	1,894,456	-0.61(-1.45%)
Sep 03, 2010	42.37	42.49	42.09	42.46	1,355,599	+0.56(+1.33%)
Sep 02, 2010	41.70	41.92	41.54	41.90	1,508,873	+0.31(+0.76%)

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.