Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	40.50	41.20	40.34	41.01	1,805,201	-0.03(-0.09%)
Nov 29, 2010	40.72	41.12	40.18	41.05	1,111,091	+0.27(+0.67%)
Nov 26, 2010	40.49	40.89	40.38	40.77	1,076,389	-0.36(-0.87%)
Nov 24, 2010	41.55	41.13	41.13	41.13	921,730	+0.01(+0.02%)
Nov 23, 2010	41.79	42.07	41.01	41.13	1,473,323	-0.91(-2.17%)
Nov 22, 2010	41.74	42.17	41.00	42.04	1,391,557	+0.37(+0.88%)
Nov 19, 2010	41.65	42.15	41.41	41.67	1,400,247	-0.14(-0.34%)
Nov 18, 2010	41.97	42.33	41.69	41.81	1,645,062	+0.38(+0.91%)
Nov 17, 2010	41.55	42.09	41.20	41.43	1,410,633	+0.25(+0.62%)
Nov 16, 2010	42.24	42.33	40.88	41.18	2,753,085	-1.46(-3.43%)
Nov 15, 2010	43.38	43.63	42.63	42.64	1,784,740	-0.36(-0.84%)
Nov 12, 2010	44.19	44.26	42.92	43.00	3,377,531	-1.52(-3.42%)
Nov 11, 2010	46.15	46.29	43.71	44.52	5,348,174	-0.32(-0.72%)
Nov 10, 2010	44.51	45.15	43.88	44.85	4,382,242	+2.10(+4.92%)
Nov 09, 2010	44.64	45.74	42.46	42.75	3,832,267	-0.98(-2.24%)
Nov 08, 2010	43.02	43.73	42.89	43.73	2,050,868	+0.54(+1.26%)
Nov 05, 2010	43.11	43.63	42.59	43.18	1,755,601	+0.12(+0.28%)
Nov 04, 2010	42.27	43.10	42.08	43.06	1,991,279	+2.26(+5.54%)
Nov 03, 2010	41.28	41.37	40.28	40.80	2,074,045	-0.33(-0.81%)
Nov 02, 2010	41.16	41.30	40.77	41.13	1,315,738	+0.18(+0.45%)
Nov 01, 2010	40.71	41.20	40.58	40.95	893,735	-0.31(-0.74%)
Oct 29, 2010	40.92	41.32	40.70	41.26	1,108,728	+0.59(+1.44%)
Oct 28, 2010	40.06	40.77	39.83	40.67	1,762,477	+1.15(+2.90%)
Oct 27, 2010	39.93	40.00	38.73	39.52	1,821,413	-1.20(-2.95%)
Oct 25, 2010	40.64	41.10	40.62	40.72	1,669,664	+0.53(+1.33%)
Oct 22, 2010	39.72	40.21	39.52	40.19	1,359,067	+0.33(+0.84%)
Oct 21, 2010	40.56	40.77	39.43	39.86	1,612,031	-0.53(-1.32%)
Oct 20, 2010	40.14	40.86	40.06	40.39	1,583,950	+0.76(+1.92%)
Oct 19, 2010	39.86	40.35	39.41	39.63	3,135,456	-1.55(-3.76%)
Oct 18, 2010	41.00	41.47	40.90	41.18	1,337,926	-0.24(-0.57%)
Oct 15, 2010	41.32	41.62	40.85	41.41	1,987,397	-0.14(-0.34%)
Oct 14, 2010	41.62	41.99	41.36	41.55	2,303,939	-0.59(-1.39%)
Oct 13, 2010	40.88	42.18	40.87	42.14	5,182,816	+1.16(+2.82%)
Oct 12, 2010	40.64	41.08	40.14	40.99	2,037,829	+0.00(+0.00%)
Oct 11, 2010	40.99	41.17	40.49	40.99	1,236,283	-0.17(-0.40%)
Oct 08, 2010	41.15	41.24	40.65	41.15	1,832,576	+0.43(+1.05%)
Oct 07, 2010	41.46	41.55	40.15	40.72	3,045,428	-0.89(-2.15%)
Oct 06, 2010	40.98	41.72	40.83	41.62	3,004,808	+0.46(+1.11%)
Oct 05, 2010	41.01	41.56	41.01	41.16	3,652,262	+0.75(+1.86%)
Oct 04, 2010	40.60	40.86	40.07	40.41	1,718,996	-0.81(-1.95%)
Oct 01, 2010	41.21	41.44	40.68	41.21	2,255,362	+0.72(+1.77%)
Sep 30, 2010	40.54	40.61	39.76	40.49	2,200,204	-0.23(-0.56%)
Sep 29, 2010	40.64	40.82	40.22	40.72	2,134,097	-0.26(-0.64%)
Sep 28, 2010	39.86	41.02	39.50	40.99	4,044,729	+1.47(+3.72%)
Sep 27, 2010	39.86	39.86	39.51	39.51	1,456,479	-0.11(-0.27%)
Sep 24, 2010	40.44	40.50	39.41	39.62	2,834,597	-0.53(-1.33%)
Sep 23, 2010	40.02	40.60	39.61	40.15	3,328,518	-0.01(-0.02%)
Sep 22, 2010	39.71	40.20	39.40	40.16	4,036,454	+1.04(+2.66%)
Sep 21, 2010	38.76	39.22	38.17	39.12	3,569,801	+0.53(+1.36%)
Sep 20, 2010	38.62	38.95	38.41	38.59	3,681,068	+0.40(+1.05%)
Sep 17, 2010	38.19	39.28	37.79	38.19	6,439,783	-0.78(-2.00%)
Sep 15, 2010	38.84	39.34	38.36	38.97	16,122,445	-1.94(-4.75%)
Sep 14, 2010	39.61	41.82	39.54	40.92	297,424	+1.87(+4.78%)
Sep 13, 2010	39.26	39.38	38.95	39.05	1,524,203	+0.26(+0.68%)
Sep 10, 2010	38.32	39.18	38.18	38.79	997,580	+0.39(+1.00%)
Sep 09, 2010	39.00	39.08	38.08	38.40	1,356,896	-0.11(-0.27%)
Sep 08, 2010	39.03	39.19	38.51	38.51	1,262,486	-0.37(-0.95%)
Sep 07, 2010	38.66	39.01	38.36	38.87	1,775,316	+0.39(+1.00%)
Sep 03, 2010	37.98	38.53	37.67	38.49	1,528,564	+0.09(+0.23%)
Sep 02, 2010	37.65	38.40	37.32	38.40	2,229,836	+1.61(+4.38%)

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.