Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	44.80	45.00	44.24	44.24	1,764,811	-0.99(-2.19%)
Nov 29, 2010	45.59	45.66	44.88	45.23	1,126,104	-0.87(-1.89%)
Nov 26, 2010	46.25	46.44	46.02	46.10	404,840	-0.62(-1.33%)
Nov 24, 2010	45.98	46.72	46.72	46.72	524,571	+1.06(+2.32%)
Nov 23, 2010	46.01	46.01	45.53	45.66	900,107	-0.86(-1.85%)
Nov 22, 2010	46.30	46.60	46.06	46.52	697,975	+0.09(+0.19%)
Nov 19, 2010	46.35	46.83	46.06	46.43	589,666	+0.05(+0.11%)
Nov 18, 2010	46.41	46.56	46.11	46.38	963,610	+0.42(+0.91%)
Nov 17, 2010	45.42	46.18	45.41	45.96	1,125,981	+0.40(+0.88%)
Nov 16, 2010	45.83	45.92	45.35	45.56	1,353,927	-0.42(-0.91%)
Nov 15, 2010	46.33	46.37	45.94	45.98	885,177	-0.20(-0.43%)
Nov 12, 2010	46.14	46.46	46.01	46.18	951,809	-0.30(-0.65%)
Nov 11, 2010	46.08	46.59	45.95	46.48	811,549	-0.27(-0.58%)
Nov 10, 2010	46.16	47.00	45.86	46.75	1,079,531	+0.53(+1.15%)
Nov 09, 2010	46.57	46.58	46.00	46.22	889,180	+0.09(+0.20%)
Nov 08, 2010	47.04	47.13	46.05	46.13	939,472	-1.20(-2.54%)
Nov 05, 2010	46.84	47.42	46.43	47.33	789,713	+0.45(+0.96%)
Nov 04, 2010	46.58	47.12	46.34	46.88	721,958	+0.79(+1.71%)
Nov 03, 2010	46.13	46.14	45.46	46.09	627,161	+0.12(+0.26%)
Nov 02, 2010	45.83	46.00	45.52	45.97	743,278	+0.60(+1.32%)
Nov 01, 2010	45.24	45.84	45.09	45.37	752,143	+0.18(+0.40%)
Oct 29, 2010	45.40	45.50	45.04	45.19	921,803	-0.34(-0.75%)
Oct 28, 2010	45.23	45.66	45.05	45.53	1,185,661	+0.65(+1.45%)
Oct 27, 2010	45.61	45.61	44.74	44.88	1,118,786	+0.05(+0.11%)
Oct 25, 2010	44.22	45.04	43.92	44.83	955,299	+1.03(+2.35%)
Oct 22, 2010	43.85	43.95	43.40	43.80	709,777	+0.04(+0.09%)
Oct 21, 2010	43.83	44.26	43.51	43.76	763,605	+0.25(+0.57%)
Oct 20, 2010	43.44	43.96	43.44	43.51	1,012,191	+0.18(+0.42%)
Oct 19, 2010	43.45	43.88	43.02	43.33	1,178,438	-0.78(-1.77%)
Oct 18, 2010	44.57	44.58	44.03	44.11	825,441	-0.36(-0.81%)
Oct 15, 2010	44.23	44.55	43.96	44.47	999,855	+0.50(+1.14%)
Oct 14, 2010	44.31	44.31	43.69	43.97	696,206	-0.29(-0.66%)
Oct 13, 2010	44.08	44.47	43.89	44.26	773,189	+0.49(+1.12%)
Oct 12, 2010	43.45	43.92	43.21	43.77	573,172	+0.25(+0.57%)
Oct 11, 2010	43.72	43.80	43.32	43.52	896,990	-0.21(-0.48%)
Oct 08, 2010	43.73	44.14	43.45	43.73	1,011,968	-0.21(-0.48%)
Oct 07, 2010	44.55	44.73	43.74	43.94	942,562	-0.24(-0.54%)
Oct 06, 2010	44.59	45.04	43.92	44.18	1,317,648	-0.63(-1.41%)
Oct 05, 2010	44.36	44.92	43.92	44.81	1,066,796	+1.00(+2.28%)
Oct 04, 2010	44.53	44.53	43.43	43.81	973,763	-0.89(-1.99%)
Oct 01, 2010	44.70	44.87	44.19	44.70	1,181,962	+0.41(+0.92%)
Sep 30, 2010	44.29	45.50	44.05	44.29	1,800	-0.49(-1.09%)
Sep 29, 2010	45.00	45.23	44.55	44.78	1,026,812	-0.35(-0.78%)
Sep 28, 2010	44.83	45.27	44.20	45.13	1,699,529	+0.60(+1.35%)
Sep 27, 2010	45.43	45.43	44.51	44.53	827,014	-0.84(-1.85%)
Sep 24, 2010	45.13	45.44	45.03	45.37	738,133	+0.78(+1.75%)
Sep 23, 2010	44.59	44.95	44.20	44.59	107	-0.14(-0.31%)
Sep 22, 2010	45.08	45.73	44.73	44.73	949,124	-0.51(-1.13%)
Sep 21, 2010	45.62	45.67	44.95	45.24	657,454	-0.38(-0.83%)
Sep 20, 2010	44.92	45.69	44.72	45.62	554,200	+0.88(+1.97%)
Sep 17, 2010	44.74	45.08	44.46	44.74	880,749	+0.17(+0.38%)
Sep 15, 2010	43.77	44.61	43.62	44.57	935,827	+0.57(+1.30%)
Sep 14, 2010	43.57	44.22	43.21	44.00	692,977	+0.39(+0.89%)
Sep 13, 2010	43.25	43.80	43.25	43.61	526,842	+0.69(+1.61%)
Sep 10, 2010	42.95	43.00	42.38	42.92	677,446	+0.00(+0.00%)
Sep 09, 2010	43.49	43.49	42.67	42.92	642,931	-0.08(-0.19%)
Sep 08, 2010	43.11	43.33	42.87	43.00	785,414	+0.04(+0.09%)
Sep 07, 2010	43.56	43.65	42.90	42.96	138	-0.87(-1.98%)
Sep 03, 2010	43.84	43.95	43.23	43.83	674,679	+0.38(+0.87%)
Sep 02, 2010	43.19	43.60	43.11	43.45	776,429	+0.28(+0.65%)

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.