Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	39.03	39.43	38.94	39.12	10,063,086	-0.14(-0.35%)
Nov 29, 2010	39.09	39.36	38.90	39.25	7,388,032	-0.14(-0.35%)
Nov 26, 2010	39.59	39.79	39.39	39.39	2,173,522	-0.54(-1.34%)
Nov 24, 2010	39.65	39.93	39.93	39.93	4,986,868	+0.48(+1.23%)
Nov 23, 2010	39.42	39.53	39.07	39.44	6,414,391	-0.43(-1.07%)
Nov 22, 2010	39.96	39.99	39.59	39.87	6,416,989	-0.33(-0.83%)
Nov 19, 2010	40.27	40.36	40.00	40.20	6,258,241	-0.22(-0.54%)
Nov 18, 2010	40.42	40.71	40.25	40.42	5,052,950	+0.30(+0.76%)
Nov 17, 2010	39.75	40.25	39.68	40.12	7,248,194	+0.46(+1.17%)
Nov 16, 2010	40.77	40.90	39.51	39.65	10,220,972	-1.21(-2.96%)
Nov 15, 2010	40.93	41.46	40.86	40.86	6,369,581	+0.07(+0.16%)
Nov 12, 2010	40.68	41.16	40.64	40.80	6,141,452	-0.07(-0.18%)
Nov 11, 2010	41.10	41.38	40.46	40.87	6,323,945	-0.25(-0.62%)
Nov 10, 2010	41.03	41.51	40.78	41.12	6,467,154	+0.13(+0.32%)
Nov 09, 2010	41.03	41.12	40.75	40.99	6,570,240	+0.00(+0.00%)
Nov 08, 2010	41.54	41.63	40.91	40.99	4,443,027	-0.62(-1.50%)
Nov 05, 2010	41.32	41.70	40.99	41.62	6,135,948	+0.14(+0.35%)
Nov 04, 2010	40.80	41.56	40.58	41.47	6,301,167	+0.96(+2.38%)
Nov 03, 2010	40.29	40.59	40.20	40.51	5,149,013	+0.28(+0.70%)
Nov 02, 2010	40.71	40.75	40.21	40.22	4,945,862	-0.18(-0.45%)
Nov 01, 2010	40.20	40.86	40.14	40.41	6,890,647	+0.41(+1.03%)
Oct 29, 2010	39.65	40.06	39.58	39.99	5,080,202	+0.33(+0.84%)
Oct 28, 2010	39.96	40.12	39.54	39.66	4,983,097	+0.01(+0.02%)
Oct 27, 2010	39.59	39.84	39.25	39.65	6,585,776	-0.62(-1.55%)
Oct 25, 2010	40.04	40.50	39.93	40.28	6,352,486	+0.35(+0.89%)
Oct 22, 2010	39.91	40.20	39.72	39.92	4,497,389	+0.09(+0.22%)
Oct 21, 2010	40.01	40.35	39.50	39.83	5,334,300	+0.25(+0.62%)
Oct 20, 2010	38.97	39.67	38.94	39.59	5,109,247	+0.64(+1.64%)
Oct 19, 2010	39.12	39.48	38.77	38.95	4,726,413	-0.46(-1.18%)
Oct 18, 2010	38.94	39.41	38.78	39.41	4,483,870	+0.56(+1.44%)
Oct 15, 2010	38.96	39.12	38.80	38.86	4,989,504	+0.12(+0.32%)
Oct 14, 2010	38.57	39.05	38.50	38.73	4,336,935	+0.04(+0.09%)
Oct 13, 2010	38.27	39.06	38.24	38.70	5,532,904	+0.43(+1.12%)
Oct 12, 2010	38.47	38.53	38.11	38.27	5,484,889	-0.09(-0.25%)
Oct 11, 2010	38.42	38.42	38.12	38.36	2,142,942	+0.10(+0.27%)
Oct 08, 2010	38.26	38.33	37.84	38.26	3,054,037	+0.14(+0.38%)
Oct 07, 2010	38.14	38.47	37.78	38.12	7,632	-0.15(-0.40%)
Oct 06, 2010	38.50	38.51	38.00	38.27	3,428,558	-0.04(-0.09%)
Oct 05, 2010	37.89	38.41	37.52	38.30	19,088	+0.54(+1.44%)
Oct 04, 2010	37.67	37.91	37.38	37.76	3,433,444	+0.00(+0.00%)
Oct 01, 2010	37.76	38.16	37.44	37.76	4,432,477	+0.01(+0.03%)
Sep 30, 2010	37.74	38.28	37.67	37.75	32,885	+0.08(+0.22%)
Sep 29, 2010	37.98	38.05	37.57	37.67	4,387,917	-0.51(-1.33%)
Sep 28, 2010	37.86	38.37	37.73	38.17	35,400	+0.38(+1.02%)
Sep 27, 2010	38.44	38.44	37.76	37.79	5,556,395	-0.70(-1.81%)
Sep 24, 2010	38.57	38.76	38.31	38.49	4,542,875	+0.52(+1.37%)
Sep 23, 2010	37.96	38.44	37.72	37.96	6,466,958	+0.05(+0.13%)
Sep 22, 2010	38.24	38.42	37.91	37.91	5,954,346	-0.43(-1.13%)
Sep 21, 2010	38.62	38.68	38.20	38.35	138	-0.46(-1.18%)
Sep 20, 2010	38.36	38.88	38.09	38.80	6,281,901	+0.64(+1.69%)
Sep 17, 2010	38.16	38.36	37.99	38.16	9,928,522	+0.13(+0.34%)
Sep 15, 2010	36.90	38.13	36.89	38.03	11,196,980	+1.06(+2.88%)
Sep 14, 2010	36.52	37.15	36.41	36.96	6,399,000	+0.42(+1.15%)
Sep 13, 2010	36.52	36.69	36.23	36.54	4,138,986	+0.28(+0.76%)
Sep 10, 2010	36.15	36.30	35.88	36.27	3,623,021	-0.15(-0.42%)
Sep 09, 2010	36.49	36.63	36.21	36.42	6,231	+0.30(+0.82%)
Sep 08, 2010	36.33	36.53	36.05	36.12	2,484	+0.07(+0.18%)
Sep 07, 2010	36.53	36.60	36.02	36.06	15,958	-0.65(-1.76%)
Sep 03, 2010	36.48	36.72	36.14	36.71	4,734,595	+0.58(+1.61%)
Sep 02, 2010	36.19	36.31	35.72	36.12	4,999,057	-0.06(-0.18%)

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.