Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	40.79	40.80	40.61	40.61	11,057	-0.07(-0.17%)
Nov 29, 2011	40.56	40.68	40.56	40.68	8,343	+0.12(+0.29%)
Nov 28, 2011	40.54	40.60	40.51	40.56	26,758	-0.09(-0.21%)
Nov 25, 2011	40.60	40.69	40.55	40.65	4,775	-0.11(-0.28%)
Nov 23, 2011	40.50	40.76	40.50	40.76	23,320	+0.09(+0.23%)
Nov 22, 2011	40.73	40.73	40.45	40.67	35,810	-0.06(-0.14%)
Nov 21, 2011	40.90	40.90	40.69	40.72	4,358	-0.03(-0.06%)
Nov 18, 2011	40.73	40.79	40.73	40.75	550	-0.07(-0.17%)
Nov 17, 2011	40.72	40.82	40.71	40.82	12,744	+0.07(+0.17%)
Nov 16, 2011	40.83	40.95	40.75	40.75	6,110	+0.00(+0.00%)
Nov 15, 2011	40.74	40.86	40.73	40.75	55,650	-0.13(-0.32%)
Nov 14, 2011	40.87	40.89	40.73	40.88	36,706	-0.01(-0.03%)
Nov 11, 2011	40.88	40.89	40.83	40.89	1,175	+0.00(+0.00%)
Nov 10, 2011	40.87	41.00	40.77	40.89	1,025	-0.15(-0.37%)
Nov 09, 2011	40.92	41.04	40.87	41.04	5,428	+0.09(+0.22%)
Nov 08, 2011	40.84	40.95	40.84	40.95	21,340	+0.13(+0.32%)
Nov 07, 2011	40.73	40.85	40.73	40.82	5,027	-0.01(-0.02%)
Nov 04, 2011	40.85	40.85	40.82	40.83	4,493	+0.10(+0.25%)
Nov 03, 2011	40.69	40.85	40.68	40.73	2,477	-0.06(-0.15%)
Nov 02, 2011	40.75	40.84	40.74	40.79	7,582	+0.08(+0.21%)
Nov 01, 2011	40.70	40.74	40.63	40.71	5,891	+0.03(+0.07%)
Oct 31, 2011	40.71	40.83	40.65	40.68	10,228	-0.15(-0.37%)
Oct 28, 2011	40.63	40.83	40.59	40.83	13,730	+0.16(+0.38%)
Oct 27, 2011	40.69	40.75	40.59	40.67	8,400	+0.02(+0.05%)
Oct 26, 2011	40.64	40.69	40.50	40.65	21,071	+0.00(+0.00%)
Oct 25, 2011	40.64	40.69	40.58	40.65	7,864	+0.18(+0.44%)
Oct 24, 2011	40.46	40.60	40.45	40.47	15,848	-0.06(-0.15%)
Oct 21, 2011	40.52	40.53	40.45	40.53	5,012	+0.00(+0.01%)
Oct 20, 2011	40.55	40.57	40.49	40.53	3,303	-0.00(-0.01%)
Oct 19, 2011	40.52	40.53	40.45	40.53	9,801	+0.07(+0.17%)
Oct 18, 2011	40.65	40.65	40.43	40.46	3,209	-0.20(-0.49%)
Oct 17, 2011	40.58	40.74	40.56	40.66	26,495	+0.20(+0.49%)
Oct 14, 2011	40.61	40.61	40.21	40.46	22,942	-0.10(-0.25%)
Oct 13, 2011	40.55	40.56	40.43	40.56	3,275	-0.14(-0.34%)
Oct 12, 2011	40.53	40.83	40.53	40.70	4,000	+0.09(+0.22%)
Oct 11, 2011	40.54	40.71	40.52	40.61	10,162	-0.18(-0.44%)
Oct 10, 2011	40.81	40.81	40.70	40.79	20,798	+0.24(+0.59%)
Oct 07, 2011	40.48	40.62	40.46	40.55	4,433	-0.04(-0.10%)
Oct 06, 2011	40.60	40.62	40.58	40.59	3,518	+0.01(+0.02%)
Oct 05, 2011	40.56	40.71	40.55	40.58	8,185	+0.05(+0.12%)
Oct 04, 2011	40.33	40.57	40.31	40.53	39,360	-0.06(-0.15%)
Oct 03, 2011	40.58	40.60	40.53	40.59	17,251	+0.01(+0.02%)
Sep 30, 2011	40.46	40.62	40.46	40.58	16,295	+0.22(+0.55%)
Sep 29, 2011	40.80	40.80	40.33	40.36	5,596	-0.32(-0.79%)
Sep 28, 2011	40.58	40.70	40.55	40.68	56,925	+0.02(+0.05%)
Sep 27, 2011	40.60	40.71	40.58	40.66	59,585	+0.06(+0.15%)
Sep 26, 2011	40.30	40.60	40.26	40.60	35,252	+0.10(+0.25%)
Sep 23, 2011	40.35	40.55	40.35	40.50	29,116	+0.12(+0.31%)
Sep 22, 2011	40.41	40.41	40.23	40.38	47,419	-0.27(-0.65%)
Sep 21, 2011	40.56	40.68	40.56	40.64	4,399	+0.04(+0.10%)
Sep 20, 2011	40.55	40.67	40.51	40.60	6,514	+0.03(+0.07%)
Sep 19, 2011	40.66	40.66	40.49	40.57	5,560	-0.10(-0.25%)
Sep 16, 2011	40.67	40.75	40.60	40.67	4,415	+0.04(+0.10%)
Sep 15, 2011	40.55	40.69	40.52	40.63	5,176	+0.14(+0.34%)
Sep 14, 2011	40.58	40.58	40.49	40.49	2,278	+0.00(+0.00%)
Sep 13, 2011	40.53	40.53	40.49	40.49	7,202	-0.21(-0.52%)
Sep 12, 2011	40.62	40.71	40.53	40.70	7,031	+0.03(+0.07%)
Sep 09, 2011	40.74	40.75	40.65	40.67	5,160	-0.03(-0.08%)
Sep 08, 2011	40.61	40.70	40.61	40.70	1,468	+0.05(+0.13%)
Sep 07, 2011	40.61	40.69	40.61	40.65	4,189	+0.01(+0.02%)
Sep 06, 2011	40.61	40.69	40.59	40.64	49,454	-0.06(-0.15%)
Sep 02, 2011	40.67	40.70	40.67	40.70	659	-0.03(-0.07%)

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.