Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	39.02	39.43	38.93	39.11	10,065,228	-0.14(-0.35%)
Nov 29, 2010	39.08	39.35	38.89	39.25	7,389,605	-0.14(-0.35%)
Nov 26, 2010	39.58	39.78	39.38	39.38	2,173,984	-0.54(-1.34%)
Nov 24, 2010	39.64	39.92	39.92	39.92	4,987,930	+0.48(+1.23%)
Nov 23, 2010	39.41	39.52	39.06	39.43	6,415,757	-0.43(-1.07%)
Nov 22, 2010	39.95	39.98	39.59	39.86	6,418,355	-0.33(-0.83%)
Nov 19, 2010	40.26	40.35	39.99	40.19	6,259,573	-0.22(-0.54%)
Nov 18, 2010	40.41	40.70	40.24	40.41	5,054,026	+0.30(+0.76%)
Nov 17, 2010	39.74	40.24	39.67	40.11	7,249,737	+0.46(+1.17%)
Nov 16, 2010	40.76	40.89	39.50	39.64	10,223,147	-1.21(-2.96%)
Nov 15, 2010	40.92	41.45	40.85	40.85	6,370,937	+0.07(+0.16%)
Nov 12, 2010	40.67	41.15	40.63	40.79	6,142,759	-0.07(-0.18%)
Nov 11, 2010	41.09	41.37	40.45	40.86	6,325,291	-0.25(-0.62%)
Nov 10, 2010	41.02	41.50	40.77	41.11	6,468,531	+0.13(+0.32%)
Nov 09, 2010	41.02	41.11	40.74	40.98	6,571,638	+0.00(+0.00%)
Nov 08, 2010	41.53	41.62	40.90	40.98	4,443,972	-0.62(-1.50%)
Nov 05, 2010	41.31	41.69	40.98	41.61	6,137,254	+0.14(+0.35%)
Nov 04, 2010	40.79	41.56	40.57	41.46	6,302,508	+0.96(+2.38%)
Nov 03, 2010	40.28	40.59	40.19	40.50	5,150,109	+0.28(+0.70%)
Nov 02, 2010	40.70	40.74	40.20	40.22	4,946,915	-0.18(-0.45%)
Nov 01, 2010	40.19	40.85	40.14	40.40	6,892,114	+0.41(+1.03%)
Oct 29, 2010	39.64	40.05	39.57	39.98	5,081,284	+0.33(+0.84%)
Oct 28, 2010	39.96	40.11	39.53	39.65	4,984,158	+0.01(+0.02%)
Oct 27, 2010	39.59	39.83	39.25	39.64	6,587,178	-0.62(-1.55%)
Oct 25, 2010	40.03	40.49	39.93	40.27	6,353,838	+0.35(+0.89%)
Oct 22, 2010	39.90	40.19	39.71	39.91	4,498,347	+0.09(+0.22%)
Oct 21, 2010	40.00	40.35	39.49	39.82	5,335,435	+0.25(+0.62%)
Oct 20, 2010	38.96	39.66	38.93	39.58	5,110,334	+0.64(+1.64%)
Oct 19, 2010	39.12	39.47	38.76	38.94	4,727,419	-0.46(-1.18%)
Oct 18, 2010	38.93	39.40	38.77	39.40	4,484,824	+0.56(+1.44%)
Oct 15, 2010	38.95	39.11	38.79	38.85	4,990,567	+0.12(+0.32%)
Oct 14, 2010	38.56	39.04	38.49	38.72	4,337,858	+0.04(+0.09%)
Oct 13, 2010	38.26	39.05	38.23	38.69	5,534,082	+0.43(+1.12%)
Oct 12, 2010	38.46	38.52	38.10	38.26	5,486,057	-0.09(-0.25%)
Oct 11, 2010	38.41	38.41	38.12	38.35	2,143,398	+0.10(+0.27%)
Oct 08, 2010	38.25	38.33	37.83	38.25	3,054,687	+0.14(+0.38%)
Oct 07, 2010	38.13	38.46	37.77	38.11	7,634	-0.15(-0.40%)
Oct 06, 2010	38.49	38.50	37.99	38.26	3,429,287	-0.04(-0.09%)
Oct 05, 2010	37.88	38.41	37.51	38.30	19,092	+0.54(+1.44%)
Oct 04, 2010	37.67	37.90	37.37	37.75	3,434,175	+0.00(+0.00%)
Oct 01, 2010	37.75	38.15	37.43	37.75	4,433,421	+0.01(+0.03%)
Sep 30, 2010	37.74	38.27	37.66	37.74	32,892	+0.08(+0.22%)
Sep 29, 2010	37.97	38.04	37.56	37.66	4,388,851	-0.51(-1.33%)
Sep 28, 2010	37.85	38.36	37.72	38.17	35,408	+0.38(+1.02%)
Sep 27, 2010	38.43	38.43	37.75	37.78	5,557,578	-0.70(-1.81%)
Sep 24, 2010	38.56	38.75	38.30	38.48	4,543,843	+0.52(+1.37%)
Sep 23, 2010	37.96	38.43	37.71	37.96	6,468,335	+0.05(+0.13%)
Sep 22, 2010	38.23	38.41	37.90	37.91	5,955,614	-0.43(-1.13%)
Sep 21, 2010	38.61	38.67	38.19	38.34	138	-0.46(-1.18%)
Sep 20, 2010	38.35	38.88	38.09	38.80	6,283,238	+0.64(+1.69%)
Sep 17, 2010	38.15	38.35	37.98	38.15	9,930,636	+0.13(+0.34%)
Sep 15, 2010	36.89	38.12	36.88	38.02	11,199,363	+1.06(+2.88%)
Sep 14, 2010	36.51	37.14	36.41	36.96	6,400,362	+0.42(+1.15%)
Sep 13, 2010	36.51	36.68	36.22	36.54	4,139,867	+0.28(+0.76%)
Sep 10, 2010	36.14	36.30	35.88	36.26	3,623,793	-0.15(-0.42%)
Sep 09, 2010	36.48	36.62	36.20	36.41	6,233	+0.30(+0.82%)
Sep 08, 2010	36.33	36.52	36.04	36.12	2,484	+0.07(+0.18%)
Sep 07, 2010	36.53	36.59	36.02	36.05	15,961	-0.65(-1.76%)
Sep 03, 2010	36.47	36.71	36.14	36.70	4,735,603	+0.58(+1.61%)
Sep 02, 2010	36.18	36.30	35.71	36.12	5,000,121	-0.06(-0.18%)

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.