Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	43.10	43.78	42.92	43.60	1,402,220	+0.28(+0.64%)
Nov 29, 2010	43.05	43.40	43.01	43.32	1,077,659	-0.12(-0.29%)
Nov 26, 2010	43.20	43.58	43.08	43.45	411,368	+0.02(+0.05%)
Nov 24, 2010	43.34	43.42	43.42	43.42	979,837	+0.19(+0.43%)
Nov 23, 2010	43.09	43.38	42.73	43.24	1,140,554	-0.14(-0.32%)
Nov 22, 2010	42.78	43.49	42.70	43.38	1,392,428	+0.48(+1.12%)
Nov 19, 2010	42.89	43.05	42.36	42.89	1,448,748	+0.06(+0.13%)
Nov 18, 2010	43.67	43.93	41.67	42.84	4,450,958	-0.59(-1.35%)
Nov 17, 2010	43.58	43.77	43.25	43.42	1,304,628	-0.07(-0.16%)
Nov 16, 2010	43.25	43.83	42.85	43.49	1,808,204	-0.08(-0.17%)
Nov 15, 2010	43.58	43.84	43.25	43.57	961,748	+0.22(+0.51%)
Nov 12, 2010	43.38	43.69	43.22	43.35	826,149	-0.14(-0.32%)
Nov 11, 2010	43.26	43.57	43.18	43.49	1,008,796	+0.02(+0.05%)
Nov 10, 2010	43.68	43.68	43.17	43.47	907,296	-0.29(-0.66%)
Nov 09, 2010	44.27	44.41	43.58	43.76	741,428	-0.40(-0.91%)
Nov 08, 2010	43.99	44.17	43.81	44.16	848,348	+0.03(+0.08%)
Nov 05, 2010	44.16	44.34	43.95	44.12	675,994	-0.09(-0.20%)
Nov 04, 2010	44.17	44.38	44.00	44.21	661,650	+0.42(+0.95%)
Nov 03, 2010	43.98	44.21	43.43	43.79	639,707	-0.10(-0.23%)
Nov 02, 2010	44.21	44.44	43.84	43.90	588,460	+0.05(+0.12%)
Nov 01, 2010	44.08	44.45	43.64	43.84	774,254	-0.19(-0.44%)
Oct 29, 2010	43.52	44.22	43.39	44.03	1,107,480	+0.53(+1.23%)
Oct 28, 2010	43.06	43.52	42.92	43.50	1,049,822	+0.64(+1.50%)
Oct 27, 2010	42.91	42.92	42.47	42.85	546,206	-0.42(-0.97%)
Oct 25, 2010	43.35	43.72	43.24	43.27	736,533	+0.10(+0.22%)
Oct 22, 2010	43.18	43.27	43.00	43.18	427,696	-0.03(-0.06%)
Oct 21, 2010	43.11	43.65	43.05	43.20	1,066,877	+0.16(+0.38%)
Oct 20, 2010	42.70	43.35	42.70	43.04	772,478	+0.46(+1.08%)
Oct 19, 2010	42.98	43.19	42.50	42.58	1,014,678	-0.65(-1.51%)
Oct 18, 2010	43.06	43.35	42.96	43.23	574,878	+0.11(+0.25%)
Oct 15, 2010	43.40	43.46	42.92	43.12	972,697	-0.01(-0.03%)
Oct 14, 2010	43.12	43.46	42.99	43.13	1,132,492	+0.10(+0.22%)
Oct 13, 2010	42.63	43.11	42.48	43.04	926,649	+0.54(+1.27%)
Oct 12, 2010	42.46	42.57	42.09	42.50	828,915	+0.03(+0.06%)
Oct 11, 2010	42.37	42.59	42.15	42.47	411,706	+0.07(+0.16%)
Oct 08, 2010	42.40	42.60	42.06	42.40	1,003,524	-0.10(-0.23%)
Oct 07, 2010	42.63	42.75	42.39	42.50	931,475	+0.04(+0.10%)
Oct 06, 2010	42.27	42.53	42.14	42.46	1,047,677	+0.14(+0.34%)
Oct 05, 2010	41.76	42.31	41.63	42.31	1,324,622	+0.69(+1.66%)
Oct 04, 2010	41.29	41.96	41.19	41.62	1,227,916	+0.34(+0.81%)
Oct 01, 2010	41.29	41.88	40.90	41.29	1,109,925	-0.18(-0.42%)
Sep 30, 2010	41.47	42.26	41.30	41.46	3,135	-0.15(-0.37%)
Sep 29, 2010	41.90	41.96	41.46	41.61	559,800	-0.36(-0.85%)
Sep 28, 2010	41.94	42.05	41.35	41.97	663,153	+0.15(+0.36%)
Sep 27, 2010	41.99	42.00	41.65	41.82	683,847	-0.09(-0.21%)
Sep 24, 2010	41.88	42.16	41.66	41.91	945,252	+0.36(+0.87%)
Sep 23, 2010	42.18	42.27	41.50	41.55	716,066	-0.88(-2.07%)
Sep 22, 2010	42.37	42.71	42.27	42.42	824,106	+0.08(+0.19%)
Sep 21, 2010	42.29	42.39	42.04	42.34	718,544	+0.15(+0.36%)
Sep 20, 2010	41.99	42.29	41.89	42.19	644,422	+0.36(+0.85%)
Sep 17, 2010	41.83	41.99	41.51	41.83	920,311	+0.27(+0.64%)
Sep 15, 2010	41.29	41.79	41.22	41.57	915,351	+0.19(+0.45%)
Sep 14, 2010	41.64	41.64	41.23	41.38	775,124	-0.40(-0.97%)
Sep 13, 2010	42.10	42.18	41.50	41.79	680,616	-0.20(-0.47%)
Sep 10, 2010	41.98	42.09	41.71	41.98	953,374	+0.12(+0.29%)
Sep 09, 2010	41.82	41.93	41.51	41.86	851,799	+0.34(+0.82%)
Sep 08, 2010	41.27	41.63	41.27	41.52	904,101	+0.26(+0.63%)
Sep 07, 2010	41.22	41.47	41.10	41.26	185	-0.10(-0.25%)
Sep 03, 2010	40.96	41.36	40.85	41.36	674,733	+0.51(+1.26%)
Sep 02, 2010	41.10	41.11	40.70	40.85	369	-0.08(-0.20%)

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.