Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	41.78	42.03	41.70	41.97	3,093,923	+0.09(+0.23%)
Nov 29, 2010	41.74	41.98	41.73	41.88	1,268,474	+0.11(+0.26%)
Nov 26, 2010	41.87	41.91	41.74	41.77	773,870	-0.15(-0.36%)
Nov 24, 2010	41.77	41.92	41.92	41.92	1,464,475	+0.25(+0.60%)
Nov 23, 2010	42.15	42.15	41.65	41.67	4,188,996	-0.58(-1.37%)
Nov 22, 2010	42.33	42.42	42.23	42.25	900,063	-0.30(-0.70%)
Nov 19, 2010	42.45	42.55	42.37	42.55	1,255,087	-0.01(-0.03%)
Nov 18, 2010	42.36	42.56	42.25	42.56	2,537,820	+0.53(+1.27%)
Nov 17, 2010	42.09	42.15	41.98	42.03	3,873,747	+0.21(+0.51%)
Nov 16, 2010	42.25	42.31	41.74	41.82	3,550,281	-0.47(-1.10%)
Nov 15, 2010	42.53	42.54	42.25	42.28	2,271,303	-0.08(-0.19%)
Nov 12, 2010	42.51	42.57	42.36	42.36	2,307,867	-0.16(-0.37%)
Nov 11, 2010	42.65	42.70	42.36	42.52	2,228,361	-0.17(-0.40%)
Nov 10, 2010	43.04	43.04	42.67	42.69	2,651,906	-0.35(-0.82%)
Nov 09, 2010	43.24	43.24	42.97	43.04	1,495,581	-0.12(-0.28%)
Nov 08, 2010	43.25	43.29	43.13	43.16	2,499,366	-0.13(-0.29%)
Nov 05, 2010	43.29	43.34	43.16	43.29	2,716,977	-0.05(-0.11%)
Nov 04, 2010	42.95	43.38	42.95	43.34	2,915,355	+0.56(+1.30%)
Nov 03, 2010	42.66	42.82	42.61	42.78	2,759,639	+0.14(+0.33%)
Nov 02, 2010	42.54	42.65	42.48	42.64	1,822,876	+0.21(+0.49%)
Nov 01, 2010	42.59	42.64	42.42	42.43	1,953,490	-0.08(-0.19%)
Oct 29, 2010	42.55	42.59	42.47	42.51	1,916,906	+0.02(+0.04%)
Oct 28, 2010	42.58	42.59	42.42	42.49	2,302,069	+0.02(+0.06%)
Oct 27, 2010	42.49	42.54	42.41	42.47	1,943,710	+0.02(+0.04%)
Oct 25, 2010	42.39	42.53	42.38	42.45	2,244,322	+0.16(+0.39%)
Oct 22, 2010	42.20	42.30	42.17	42.29	892,063	+0.19(+0.46%)
Oct 21, 2010	42.21	42.22	42.10	42.10	1,112,027	-0.07(-0.16%)
Oct 20, 2010	42.08	42.17	42.00	42.16	2,060,849	+0.13(+0.31%)
Oct 19, 2010	42.07	42.14	42.02	42.03	1,284,320	-0.00(-0.01%)
Oct 18, 2010	42.14	42.21	42.03	42.03	1,101,961	-0.06(-0.13%)
Oct 15, 2010	42.07	42.17	42.04	42.09	1,118,833	+0.11(+0.26%)
Oct 14, 2010	42.22	42.23	41.96	41.98	2,122,395	-0.20(-0.48%)
Oct 13, 2010	42.13	42.28	42.08	42.18	1,878,817	+0.14(+0.33%)
Oct 12, 2010	42.06	42.14	42.01	42.04	1,825,262	-0.04(-0.09%)
Oct 11, 2010	42.01	42.11	41.99	42.08	1,376,367	+0.09(+0.21%)
Oct 08, 2010	41.99	42.02	41.87	41.99	3,254,497	+0.14(+0.34%)
Oct 07, 2010	41.86	41.93	41.76	41.85	2,927,774	+0.08(+0.20%)
Oct 06, 2010	41.80	41.85	41.72	41.77	4,247,876	-0.04(-0.09%)
Oct 05, 2010	41.81	41.85	41.73	41.81	2,120,519	+0.15(+0.36%)
Oct 04, 2010	41.83	41.83	41.65	41.66	5,315,938	-0.15(-0.35%)
Oct 01, 2010	41.80	41.85	41.69	41.80	1,788,102	+0.05(+0.13%)
Sep 30, 2010	41.75	41.77	41.53	41.75	4,921,754	+0.21(+0.50%)
Sep 29, 2010	41.52	41.62	41.48	41.54	1,775,735	+0.10(+0.24%)
Sep 28, 2010	41.50	41.50	41.33	41.44	2,231,784	+0.06(+0.15%)
Sep 27, 2010	41.39	41.46	41.35	41.38	1,323,079	+0.07(+0.17%)
Sep 24, 2010	41.21	41.37	41.21	41.31	1,970,420	+0.16(+0.40%)
Sep 23, 2010	41.19	41.20	41.08	41.15	1,630,345	-0.11(-0.26%)
Sep 22, 2010	41.47	41.47	41.25	41.25	1,788,065	-0.17(-0.40%)
Sep 21, 2010	41.53	41.53	41.36	41.42	1,742,081	-0.07(-0.17%)
Sep 20, 2010	41.47	41.53	41.45	41.49	1,357,592	+0.07(+0.16%)
Sep 17, 2010	41.42	41.45	41.38	41.42	1,982,600	+0.14(+0.35%)
Sep 15, 2010	41.18	41.30	41.18	41.28	1,226,154	-0.04(-0.09%)
Sep 14, 2010	41.32	41.32	41.20	41.32	1,415,058	-0.01(-0.02%)
Sep 13, 2010	41.23	41.34	41.17	41.32	2,370,658	+0.21(+0.51%)
Sep 10, 2010	41.07	41.13	40.97	41.11	2,057,311	+0.11(+0.26%)
Sep 09, 2010	41.02	41.02	40.88	41.01	1,695,794	+0.16(+0.40%)
Sep 08, 2010	40.83	40.89	40.80	40.84	214	+0.01(+0.02%)
Sep 07, 2010	40.81	40.84	40.66	40.83	1,898,098	-0.06(-0.15%)
Sep 03, 2010	40.83	40.89	40.72	40.89	2,147,552	+0.12(+0.30%)
Sep 02, 2010	40.74	40.78	40.65	40.77	1,297,348	+0.07(+0.16%)

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.