Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	45.06	45.96	44.93	45.62	11,694,131	+0.16(+0.36%)
Nov 29, 2010	44.86	45.52	44.62	45.46	8,007,208	+0.51(+1.13%)
Nov 26, 2010	45.27	45.20	44.85	44.95	2,831,752	-0.32(-0.70%)
Nov 24, 2010	44.59	45.27	45.27	45.27	7,127,193	+0.93(+2.10%)
Nov 23, 2010	44.24	44.41	43.87	44.34	5,804,860	-0.41(-0.92%)
Nov 22, 2010	44.74	44.94	44.33	44.75	5,290,932	-0.21(-0.46%)
Nov 19, 2010	44.37	44.96	44.15	44.96	6,404,391	+0.61(+1.38%)
Nov 18, 2010	44.16	44.65	44.07	44.35	4,435,195	+0.60(+1.38%)
Nov 17, 2010	43.85	43.99	43.57	43.74	3,936,682	-0.18(-0.40%)
Nov 16, 2010	44.04	44.18	43.52	43.92	6,268,938	-0.36(-0.82%)
Nov 15, 2010	44.39	44.71	44.20	44.28	3,775,392	-0.03(-0.07%)
Nov 12, 2010	44.30	44.47	44.08	44.31	4,307,678	-0.10(-0.23%)
Nov 11, 2010	44.09	44.46	43.90	44.42	4,259,111	+0.14(+0.31%)
Nov 10, 2010	44.41	44.57	43.98	44.28	7,631,533	-0.29(-0.66%)
Nov 09, 2010	45.12	45.15	44.41	44.58	7,142,960	-0.32(-0.71%)
Nov 08, 2010	44.98	44.98	44.55	44.89	5,114,754	-0.20(-0.44%)
Nov 05, 2010	44.80	45.20	44.76	45.09	5,708,578	+0.27(+0.61%)
Nov 04, 2010	44.64	45.00	44.37	44.82	6,505,675	+0.48(+1.08%)
Nov 03, 2010	44.14	44.39	43.74	44.34	4,186,835	+0.21(+0.48%)
Nov 02, 2010	43.92	44.29	43.88	44.13	4,734,765	+0.62(+1.43%)
Nov 01, 2010	43.53	43.95	43.24	43.51	4,402,433	+0.00(+0.00%)
Oct 29, 2010	43.59	43.64	43.29	43.51	6,702,632	-0.21(-0.47%)
Oct 28, 2010	44.10	44.19	43.27	43.72	8,115,077	-0.21(-0.47%)
Oct 27, 2010	44.54	44.65	43.58	43.92	8,358,279	-0.87(-1.93%)
Oct 25, 2010	45.19	45.22	44.74	44.79	6,239,877	-0.33(-0.73%)
Oct 22, 2010	44.98	45.20	44.66	45.12	4,595,326	+0.16(+0.34%)
Oct 21, 2010	45.20	45.23	44.33	44.96	9,531,843	-0.04(-0.09%)
Oct 20, 2010	44.41	45.16	44.41	45.00	7,398,384	+0.59(+1.32%)
Oct 19, 2010	44.47	44.64	43.74	44.41	6,792,316	-0.49(-1.09%)
Oct 18, 2010	44.87	45.07	44.41	44.90	6,179,519	+0.12(+0.27%)
Oct 15, 2010	45.04	45.17	44.58	44.78	8,874,579	-0.06(-0.13%)
Oct 14, 2010	44.29	44.84	44.28	44.84	7,899,894	+0.48(+1.08%)
Oct 13, 2010	43.88	44.87	43.76	44.36	13,010,244	+0.92(+2.11%)
Oct 12, 2010	43.35	43.58	42.81	43.44	4,661,783	-0.07(-0.16%)
Oct 11, 2010	43.58	43.68	43.26	43.52	4,357,959	-0.12(-0.27%)
Oct 08, 2010	43.63	43.77	43.24	43.63	6,641,585	+0.10(+0.24%)
Oct 07, 2010	44.06	44.12	43.30	43.53	5,328,103	-0.28(-0.65%)
Oct 06, 2010	43.94	44.03	43.74	43.81	5,574,862	-0.05(-0.10%)
Oct 05, 2010	43.21	44.12	42.97	43.86	31,573	+1.14(+2.66%)
Oct 04, 2010	42.80	43.05	42.28	42.72	6,100,074	-0.21(-0.48%)
Oct 01, 2010	42.93	43.57	42.75	42.93	6,056,959	-0.16(-0.38%)
Sep 30, 2010	43.36	43.94	43.06	43.09	7,024,577	-0.03(-0.07%)
Sep 29, 2010	43.18	43.33	42.80	43.12	23,834	-0.28(-0.65%)
Sep 28, 2010	43.51	43.63	42.89	43.41	2,785	+0.06(+0.15%)
Sep 27, 2010	43.56	43.73	43.34	43.34	4,933,814	-0.12(-0.28%)
Sep 24, 2010	43.24	43.64	43.24	43.46	7,192,652	+0.57(+1.33%)
Sep 23, 2010	42.90	43.44	42.67	42.90	6,237,162	-0.73(-1.67%)
Sep 22, 2010	43.27	43.92	43.27	43.63	10,560,535	+0.34(+0.79%)
Sep 21, 2010	43.58	43.58	43.15	43.28	19,738	+0.06(+0.13%)
Sep 20, 2010	43.33	43.48	43.01	43.22	5,293,983	+0.14(+0.33%)
Sep 17, 2010	43.08	43.32	42.71	43.08	8,418,716	-0.63(-1.45%)
Sep 15, 2010	43.49	43.79	43.27	43.72	6,542,583	+0.14(+0.31%)
Sep 14, 2010	43.64	43.82	43.55	43.58	928	-0.05(-0.12%)
Sep 13, 2010	44.19	44.90	43.46	43.63	7,014,267	-0.15(-0.34%)
Sep 10, 2010	43.84	43.99	43.64	43.78	5,572,099	+0.07(+0.16%)
Sep 09, 2010	44.21	44.35	43.59	43.71	5,125,908	+0.06(+0.13%)
Sep 08, 2010	43.35	44.15	43.35	43.65	11,762	+0.31(+0.72%)
Sep 07, 2010	43.43	43.60	43.12	43.34	8,144	-0.36(-0.83%)
Sep 03, 2010	43.61	44.16	43.49	43.70	6,688,484	+0.34(+0.77%)
Sep 02, 2010	42.98	43.58	42.98	43.37	13,155	+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.