Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	44.79	44.96	43.91	43.98	1,902,614	-1.72(-3.76%)
Nov 29, 2010	43.92	45.85	43.48	45.70	2,303,579	+1.61(+3.65%)
Nov 26, 2010	44.92	45.25	43.91	44.09	1,098,757	-0.75(-1.67%)
Nov 24, 2010	42.65	44.84	44.84	44.84	1,963,995	+2.70(+6.41%)
Nov 23, 2010	42.65	42.86	41.68	42.14	1,510,665	-1.50(-3.44%)
Nov 22, 2010	42.86	43.72	42.51	43.64	1,188,706	+1.19(+2.80%)
Nov 19, 2010	43.17	43.32	42.11	42.45	1,506,088	-0.66(-1.53%)
Nov 18, 2010	42.69	43.65	42.49	43.11	1,191,051	+1.39(+3.33%)
Nov 17, 2010	41.84	42.97	41.16	41.72	1,119,810	+0.10(+0.24%)
Nov 16, 2010	42.52	43.42	40.84	41.62	1,351,323	-0.86(-2.02%)
Nov 15, 2010	42.88	43.69	42.24	42.48	1,086,450	+0.36(+0.85%)
Nov 12, 2010	43.39	43.65	42.01	42.12	1,156,197	-1.68(-3.84%)
Nov 11, 2010	42.80	44.34	41.88	43.80	1,029,066	-0.03(-0.07%)
Nov 10, 2010	45.21	45.21	43.22	43.83	1,494,952	-0.80(-1.79%)
Nov 09, 2010	46.25	46.25	44.34	44.63	1,335,657	-1.10(-2.41%)
Nov 08, 2010	44.51	46.24	44.32	45.73	2,318,219	+1.73(+3.93%)
Nov 05, 2010	44.03	44.50	43.51	44.00	1,392,998	-0.09(-0.20%)
Nov 04, 2010	42.87	44.35	42.81	44.09	2,757,088	+1.66(+3.91%)
Nov 03, 2010	42.00	42.45	41.20	42.43	1,191,767	+0.50(+1.19%)
Nov 02, 2010	40.70	42.55	40.48	41.93	1,934,143	+1.82(+4.54%)
Nov 01, 2010	41.51	41.60	40.02	40.11	1,759,706	-1.39(-3.35%)
Oct 29, 2010	38.36	41.85	38.36	41.50	2,987,400	+2.68(+6.90%)
Oct 28, 2010	38.63	39.49	38.27	38.82	1,436,980	-0.16(-0.41%)
Oct 27, 2010	37.37	39.14	37.37	38.98	1,994,305	-0.96(-2.40%)
Oct 25, 2010	39.74	40.41	38.75	39.94	3,817,082	+0.86(+2.20%)
Oct 22, 2010	38.30	39.91	37.92	39.08	1,536,442	+0.82(+2.14%)
Oct 21, 2010	39.19	39.87	37.51	38.26	1,405,898	-0.38(-0.98%)
Oct 20, 2010	36.00	38.81	35.27	38.64	2,987,445	+1.43(+3.84%)
Oct 19, 2010	38.50	39.56	36.86	37.21	2,848,136	-1.85(-4.74%)
Oct 18, 2010	40.71	40.71	38.58	39.06	1,791,422	-1.37(-3.39%)
Oct 15, 2010	41.51	41.75	39.61	40.43	1,630,653	-0.42(-1.03%)
Oct 14, 2010	40.41	42.30	40.25	40.85	2,415,182	-0.18(-0.44%)
Oct 13, 2010	38.45	41.74	38.41	41.03	4,825,314	+4.00(+10.80%)
Oct 12, 2010	36.95	37.44	36.54	37.03	1,241,474	-0.03(-0.08%)
Oct 11, 2010	36.25	37.75	36.09	37.06	3,143,472	+0.55(+1.51%)
Oct 08, 2010	35.22	36.54	34.62	36.51	1,887,347	+1.01(+2.85%)
Oct 07, 2010	35.60	35.77	35.06	35.50	1,313,043	+0.17(+0.48%)
Oct 06, 2010	36.08	36.33	35.00	35.33	1,485,292	-0.92(-2.54%)
Oct 05, 2010	34.09	36.27	34.08	36.25	2,651,172	+2.54(+7.53%)
Oct 04, 2010	34.03	34.14	32.89	33.71	1,947,677	-0.52(-1.52%)
Oct 01, 2010	35.47	35.59	33.81	34.23	1,755,300	-0.64(-1.84%)
Sep 30, 2010	36.20	36.24	34.49	34.87	1,993,391	-1.13(-3.14%)
Sep 29, 2010	36.53	37.71	35.90	36.00	2,799,867	-0.84(-2.28%)
Sep 28, 2010	35.82	37.39	35.00	36.84	1,904,086	+1.32(+3.72%)
Sep 27, 2010	36.30	36.30	35.08	35.52	1,625,303	-0.83(-2.28%)
Sep 24, 2010	35.81	36.75	35.70	36.35	1,274,718	+1.43(+4.10%)
Sep 23, 2010	34.76	36.02	34.25	34.92	1,624,454	-0.10(-0.29%)
Sep 22, 2010	35.33	35.90	34.22	35.02	1,132,462	-0.30(-0.85%)
Sep 21, 2010	36.35	36.52	35.08	35.32	1,597,358	-1.16(-3.18%)
Sep 20, 2010	35.36	36.72	35.24	36.48	1,543,522	+1.12(+3.17%)
Sep 17, 2010	35.03	35.70	34.37	35.36	2,097,982	-0.73(-2.02%)
Sep 15, 2010	35.14	36.25	34.85	36.09	1,638,440	+0.62(+1.75%)
Sep 14, 2010	34.51	36.60	33.88	35.47	2,600,134	+1.49(+4.38%)
Sep 13, 2010	34.01	34.34	33.54	33.98	1,396,150	+0.61(+1.83%)
Sep 10, 2010	33.92	34.00	32.83	33.37	1,440,308	-0.45(-1.33%)
Sep 09, 2010	34.06	34.33	33.03	33.82	2,035,299	+0.38(+1.14%)
Sep 08, 2010	35.96	36.29	33.02	33.44	4,877,711	-3.03(-8.31%)
Sep 07, 2010	36.37	36.74	35.87	36.47	1,597,828	-0.08(-0.22%)
Sep 03, 2010	36.91	37.36	35.52	36.55	2,423,299	+0.35(+0.97%)
Sep 02, 2010	34.39	36.31	34.35	36.20	2,385,402	+1.83(+5.32%)

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.