Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	45.07	45.97	44.94	45.63	11,691,452	+0.16(+0.36%)
Nov 29, 2010	44.87	45.54	44.63	45.47	8,005,373	+0.51(+1.13%)
Nov 26, 2010	45.28	45.21	44.87	44.96	2,831,103	-0.32(-0.70%)
Nov 24, 2010	44.60	45.28	45.28	45.28	7,125,560	+0.93(+2.10%)
Nov 23, 2010	44.25	44.42	43.88	44.35	5,803,530	-0.41(-0.92%)
Nov 22, 2010	44.75	44.95	44.34	44.76	5,289,719	-0.21(-0.46%)
Nov 19, 2010	44.38	44.97	44.16	44.97	6,402,924	+0.61(+1.38%)
Nov 18, 2010	44.17	44.66	44.08	44.36	4,434,179	+0.61(+1.38%)
Nov 17, 2010	43.86	44.00	43.58	43.75	3,935,780	-0.18(-0.40%)
Nov 16, 2010	44.05	44.19	43.53	43.93	6,267,502	-0.36(-0.82%)
Nov 15, 2010	44.40	44.72	44.21	44.29	3,774,527	-0.03(-0.07%)
Nov 12, 2010	44.31	44.48	44.09	44.33	4,306,691	-0.10(-0.23%)
Nov 11, 2010	44.10	44.47	43.91	44.43	4,258,135	+0.14(+0.31%)
Nov 10, 2010	44.42	44.58	43.99	44.29	7,629,785	-0.29(-0.66%)
Nov 09, 2010	45.13	45.16	44.42	44.59	7,141,323	-0.32(-0.71%)
Nov 08, 2010	44.99	44.99	44.56	44.90	5,113,581	-0.20(-0.44%)
Nov 05, 2010	44.81	45.21	44.77	45.10	5,707,269	+0.27(+0.61%)
Nov 04, 2010	44.65	45.01	44.39	44.83	6,504,183	+0.48(+1.08%)
Nov 03, 2010	44.15	44.40	43.75	44.35	4,185,875	+0.21(+0.48%)
Nov 02, 2010	43.93	44.30	43.89	44.14	4,733,679	+0.62(+1.43%)
Nov 01, 2010	43.54	43.97	43.25	43.52	4,401,424	+0.00(+0.00%)
Oct 29, 2010	43.60	43.65	43.30	43.52	6,701,095	-0.21(-0.47%)
Oct 28, 2010	44.11	44.20	43.28	43.73	8,113,217	-0.21(-0.47%)
Oct 27, 2010	44.55	44.66	43.59	43.93	8,356,362	-0.87(-1.93%)
Oct 25, 2010	45.20	45.23	44.75	44.80	6,238,446	-0.33(-0.73%)
Oct 22, 2010	44.99	45.21	44.67	45.13	4,594,272	+0.16(+0.35%)
Oct 21, 2010	45.21	45.24	44.34	44.97	9,529,657	-0.04(-0.09%)
Oct 20, 2010	44.42	45.17	44.42	45.01	7,396,688	+0.59(+1.32%)
Oct 19, 2010	44.48	44.65	43.75	44.42	6,790,759	-0.49(-1.09%)
Oct 18, 2010	44.88	45.08	44.42	44.91	6,178,102	+0.12(+0.27%)
Oct 15, 2010	45.05	45.18	44.59	44.79	8,872,544	-0.06(-0.13%)
Oct 14, 2010	44.30	44.85	44.29	44.85	7,898,083	+0.48(+1.08%)
Oct 13, 2010	43.89	44.88	43.77	44.37	13,007,261	+0.92(+2.11%)
Oct 12, 2010	43.36	43.59	42.82	43.45	4,660,714	-0.07(-0.16%)
Oct 11, 2010	43.59	43.69	43.27	43.53	4,356,960	-0.12(-0.27%)
Oct 08, 2010	43.64	43.78	43.25	43.64	6,640,062	+0.10(+0.24%)
Oct 07, 2010	44.07	44.13	43.31	43.54	5,326,881	-0.28(-0.65%)
Oct 06, 2010	43.95	44.04	43.75	43.82	5,573,584	-0.05(-0.10%)
Oct 05, 2010	43.22	44.13	42.98	43.87	31,566	+1.14(+2.66%)
Oct 04, 2010	42.81	43.06	42.29	42.73	6,098,675	-0.21(-0.48%)
Oct 01, 2010	42.94	43.58	42.76	42.94	6,055,570	-0.16(-0.38%)
Sep 30, 2010	43.37	43.95	43.07	43.10	7,022,966	-0.03(-0.07%)
Sep 29, 2010	43.19	43.34	42.81	43.13	23,829	-0.28(-0.66%)
Sep 28, 2010	43.52	43.64	42.90	43.42	2,785	+0.06(+0.15%)
Sep 27, 2010	43.57	43.74	43.35	43.35	4,932,683	-0.12(-0.28%)
Sep 24, 2010	43.25	43.65	43.25	43.47	7,191,002	+0.57(+1.33%)
Sep 23, 2010	42.91	43.45	42.68	42.91	6,235,732	-0.73(-1.67%)
Sep 22, 2010	43.28	43.93	43.28	43.64	10,558,113	+0.34(+0.79%)
Sep 21, 2010	43.59	43.59	43.16	43.29	19,733	+0.06(+0.13%)
Sep 20, 2010	43.34	43.49	43.02	43.23	5,292,769	+0.14(+0.33%)
Sep 17, 2010	43.09	43.33	42.72	43.09	8,416,786	-0.63(-1.45%)
Sep 15, 2010	43.50	43.80	43.28	43.73	6,541,083	+0.14(+0.31%)
Sep 14, 2010	43.65	43.83	43.56	43.59	928	-0.05(-0.12%)
Sep 13, 2010	44.20	44.91	43.47	43.64	7,012,659	-0.15(-0.34%)
Sep 10, 2010	43.85	44.00	43.65	43.79	5,570,822	+0.07(+0.16%)
Sep 09, 2010	44.22	44.36	43.60	43.72	5,124,733	+0.06(+0.13%)
Sep 08, 2010	43.36	44.16	43.36	43.66	11,759	+0.31(+0.72%)
Sep 07, 2010	43.44	43.61	43.12	43.35	8,142	-0.36(-0.83%)
Sep 03, 2010	43.62	44.17	43.50	43.71	6,686,951	+0.34(+0.77%)
Sep 02, 2010	42.99	43.59	42.99	43.38	13,152	+0.60(+1.40%)

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.