Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	42.37	44.04	42.32	43.56	14,224,726	+0.65(+1.50%)
Nov 29, 2010	42.19	43.10	41.71	42.91	8,912,103	+0.49(+1.16%)
Nov 26, 2010	41.86	42.55	41.68	42.42	3,376,168	+0.22(+0.51%)
Nov 24, 2010	42.04	42.21	42.21	42.21	6,463,277	+0.49(+1.18%)
Nov 23, 2010	42.08	42.33	41.27	41.71	11,130,772	-0.82(-1.92%)
Nov 22, 2010	42.63	43.36	42.20	42.53	9,592,593	-0.36(-0.84%)
Nov 19, 2010	41.55	43.09	41.25	42.89	12,534,645	+1.34(+3.21%)
Nov 18, 2010	41.34	42.02	41.24	41.55	7,652,960	+0.94(+2.32%)
Nov 17, 2010	40.55	41.43	40.24	40.61	8,443,281	-0.10(-0.24%)
Nov 16, 2010	41.18	41.30	40.29	40.71	11,767,635	-1.00(-2.41%)
Nov 15, 2010	42.30	42.36	41.65	41.71	8,880,710	-0.55(-1.29%)
Nov 12, 2010	42.16	43.14	41.78	42.26	10,986,612	-0.57(-1.34%)
Nov 11, 2010	42.25	43.20	42.12	42.83	9,270,908	+0.15(+0.36%)
Nov 10, 2010	42.53	42.90	41.88	42.68	11,607,264	+0.39(+0.91%)
Nov 09, 2010	43.38	43.81	41.93	42.30	20,862,266	-0.45(-1.05%)
Nov 08, 2010	43.09	43.42	42.40	42.74	10,767,499	-0.72(-1.65%)
Nov 05, 2010	42.63	43.64	42.43	43.46	17,714,328	+1.43(+3.40%)
Nov 04, 2010	41.62	42.43	41.55	42.03	14,381,740	+1.15(+2.81%)
Nov 03, 2010	40.28	41.09	40.02	40.88	15,183,038	+0.73(+1.83%)
Nov 02, 2010	39.48	40.37	39.43	40.15	14,504,753	+1.40(+3.60%)
Nov 01, 2010	38.58	39.28	38.37	38.75	13,000,923	+0.51(+1.33%)
Oct 29, 2010	36.08	38.30	36.03	38.24	16,964,582	+2.01(+5.56%)
Oct 28, 2010	36.28	36.28	35.79	36.23	9,928,440	+0.20(+0.55%)
Oct 27, 2010	36.18	36.52	35.66	36.03	13,166,655	-1.81(-4.78%)
Oct 25, 2010	38.27	38.31	37.52	37.84	12,126,472	-0.01(-0.02%)
Oct 22, 2010	37.91	38.11	37.21	37.85	9,263,533	+0.04(+0.12%)
Oct 21, 2010	38.72	38.76	36.97	37.80	15,245,700	-0.76(-1.97%)
Oct 20, 2010	38.34	38.94	38.00	38.56	10,929,765	+0.51(+1.34%)
Oct 19, 2010	38.96	39.03	37.73	38.05	17,082,488	-1.61(-4.06%)
Oct 18, 2010	38.81	39.78	38.67	39.66	10,194,902	+0.56(+1.44%)
Oct 15, 2010	39.67	39.74	38.58	39.10	12,045,943	-0.16(-0.41%)
Oct 14, 2010	40.12	40.19	38.95	39.26	11,767,411	-0.92(-2.29%)
Oct 13, 2010	40.59	40.71	39.45	40.18	16,170,637	+0.05(+0.13%)
Oct 12, 2010	40.18	40.25	39.63	40.13	12,623,791	-0.71(-1.73%)
Oct 11, 2010	41.21	41.76	40.58	40.84	9,876,809	-0.27(-0.65%)
Oct 08, 2010	41.11	41.36	39.85	41.11	15,865,065	+1.31(+3.28%)
Oct 07, 2010	39.86	39.96	38.89	39.80	2,457	+0.34(+0.86%)
Oct 06, 2010	38.40	39.77	38.36	39.46	14,573,634	+0.97(+2.51%)
Oct 05, 2010	38.59	38.89	37.64	38.49	18,335	+0.52(+1.37%)
Oct 04, 2010	38.59	38.59	37.50	37.97	13,383,852	-1.08(-2.77%)
Oct 01, 2010	39.06	40.24	38.68	39.06	13,739,641	-0.19(-0.47%)
Sep 30, 2010	39.25	40.40	38.79	39.24	12,494,575	-0.42(-1.07%)
Sep 29, 2010	38.76	39.99	38.61	39.66	26,142	+0.58(+1.49%)
Sep 28, 2010	38.54	39.19	38.12	39.08	7,583	+0.78(+2.03%)
Sep 27, 2010	38.92	38.92	38.18	38.30	10,434,897	-0.39(-1.02%)
Sep 24, 2010	38.41	38.78	38.01	38.70	17,284,832	+1.10(+2.93%)
Sep 23, 2010	38.47	38.79	37.42	37.60	5,768	-1.33(-3.43%)
Sep 22, 2010	40.69	41.18	38.86	38.93	19,187,944	-1.34(-3.33%)
Sep 21, 2010	40.75	40.82	39.84	40.27	363	-0.40(-0.99%)
Sep 20, 2010	40.73	40.87	39.70	40.68	16,466,855	-0.68(-1.64%)
Sep 17, 2010	41.36	42.10	41.18	41.36	9,814,947	+0.52(+1.27%)
Sep 15, 2010	41.67	41.82	40.64	40.84	17,276,372	-1.08(-2.58%)
Sep 14, 2010	42.39	42.69	41.65	41.92	13,187	-1.32(-3.06%)
Sep 13, 2010	43.43	43.77	42.97	43.25	10,493,298	+0.77(+1.81%)
Sep 10, 2010	41.88	42.87	41.22	42.48	10,826,100	+0.48(+1.15%)
Sep 09, 2010	43.85	43.92	41.23	41.99	4,859	-1.06(-2.45%)
Sep 08, 2010	43.30	43.99	42.91	43.05	39,680	+0.00(+0.00%)
Sep 07, 2010	41.04	43.64	41.00	43.05	26,839	+1.88(+4.57%)
Sep 03, 2010	41.49	41.62	40.83	41.17	10,673,762	+0.62(+1.52%)
Sep 02, 2010	39.97	40.82	39.35	40.55	16,308	+0.77(+1.94%)

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.