Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	39.44	40.77	39.21	40.17	1,742,100	-0.19(-0.46%)
Nov 29, 2010	39.53	40.60	38.80	40.35	1,577,771	+0.38(+0.96%)
Nov 26, 2010	40.10	40.53	39.73	39.97	420,128	-0.91(-2.23%)
Nov 24, 2010	40.00	40.88	40.88	40.88	638,904	+1.35(+3.41%)
Nov 23, 2010	39.84	39.88	38.82	39.53	1,096,507	-1.50(-3.66%)
Nov 22, 2010	40.96	41.10	39.54	41.04	929,778	-0.29(-0.70%)
Nov 19, 2010	40.59	41.37	39.95	41.33	624,545	+0.54(+1.32%)
Nov 18, 2010	40.16	40.96	40.02	40.79	873,855	+1.60(+4.07%)
Nov 17, 2010	38.82	39.62	38.50	39.19	1,091,849	+0.32(+0.83%)
Nov 16, 2010	39.64	39.64	38.27	38.87	1,398,855	-2.20(-5.35%)
Nov 15, 2010	41.03	41.30	40.38	41.07	804,057	+0.26(+0.63%)
Nov 12, 2010	41.24	41.51	40.11	40.81	1,228,705	-1.19(-2.84%)
Nov 11, 2010	40.78	42.02	40.75	42.00	1,087,164	+0.77(+1.86%)
Nov 10, 2010	40.48	41.24	39.63	41.23	1,341,388	+1.08(+2.68%)
Nov 09, 2010	40.56	41.20	39.71	40.16	1,542,856	+0.00(+0.00%)
Nov 08, 2010	39.32	40.22	39.26	40.16	1,405,179	+0.42(+1.07%)
Nov 05, 2010	39.45	39.78	39.21	39.73	1,248,826	+0.25(+0.63%)
Nov 04, 2010	38.25	39.54	38.21	39.48	1,484,763	+2.18(+5.83%)
Nov 03, 2010	37.45	37.46	36.26	37.31	2,191,022	+0.23(+0.61%)
Nov 02, 2010	36.79	37.41	36.52	37.08	1,049,761	+0.82(+2.26%)
Nov 01, 2010	36.75	37.18	35.88	36.26	1,255,381	+0.22(+0.60%)
Oct 29, 2010	35.60	36.14	35.50	36.04	1,050,926	+0.02(+0.06%)
Oct 28, 2010	36.59	36.77	35.74	36.02	1,328,564	-0.09(-0.26%)
Oct 27, 2010	35.90	36.18	35.12	36.12	1,352,737	-0.18(-0.50%)
Oct 25, 2010	36.65	37.30	36.24	36.30	1,444,806	+0.09(+0.24%)
Oct 22, 2010	36.08	36.45	35.92	36.21	1,138,145	+0.52(+1.45%)
Oct 21, 2010	36.12	36.60	35.03	35.69	2,037,906	-0.23(-0.63%)
Oct 20, 2010	35.27	36.25	35.12	35.92	1,836,826	+0.90(+2.57%)
Oct 19, 2010	35.88	35.91	34.40	35.02	2,806,923	-1.91(-5.16%)
Oct 18, 2010	36.04	37.05	35.93	36.92	1,346,179	+0.66(+1.83%)
Oct 15, 2010	36.28	36.50	35.49	36.26	1,734,747	+0.21(+0.57%)
Oct 14, 2010	36.04	36.54	35.53	36.05	1,830,685	-0.03(-0.09%)
Oct 13, 2010	35.74	36.42	35.59	36.08	1,038,216	+0.82(+2.32%)
Oct 12, 2010	35.07	35.58	34.32	35.27	1,055,147	+0.00(+0.00%)
Oct 11, 2010	35.19	35.61	35.05	35.27	673,953	+0.18(+0.50%)
Oct 08, 2010	35.09	35.34	34.12	35.09	1,187,922	+0.76(+2.20%)
Oct 07, 2010	34.94	35.05	33.87	34.33	1,196,323	-0.27(-0.78%)
Oct 06, 2010	34.23	34.84	34.13	34.60	1,470,692	+0.46(+1.33%)
Oct 05, 2010	33.33	34.32	33.25	34.15	96	+1.49(+4.57%)
Oct 04, 2010	33.32	33.55	32.20	32.65	1,680,489	-0.76(-2.26%)
Oct 01, 2010	33.41	33.60	32.84	33.41	2,216,935	+0.78(+2.38%)
Sep 30, 2010	33.08	33.39	32.03	32.63	2,783,698	+0.06(+0.19%)
Sep 29, 2010	31.86	32.90	31.83	32.57	1,597,192	+0.50(+1.55%)
Sep 28, 2010	31.70	32.24	31.05	32.07	1,266,300	+0.49(+1.54%)
Sep 27, 2010	31.82	32.12	31.58	31.59	854,180	-0.20(-0.62%)
Sep 24, 2010	31.24	32.03	30.95	31.78	1,358,342	+1.25(+4.11%)
Sep 23, 2010	30.32	31.04	30.26	30.53	1,512,334	-0.47(-1.50%)
Sep 22, 2010	31.18	31.91	30.89	31.00	1,268,980	-0.38(-1.22%)
Sep 21, 2010	31.55	31.73	30.91	31.38	1,640	-0.02(-0.06%)
Sep 20, 2010	30.60	31.58	30.33	31.40	1,074,688	+1.01(+3.33%)
Sep 17, 2010	30.39	30.91	30.25	30.39	1,202,731	-0.46(-1.51%)
Sep 15, 2010	30.54	30.91	30.23	30.85	639,107	-0.06(-0.20%)
Sep 14, 2010	31.00	31.45	30.71	30.91	96	-0.15(-0.50%)
Sep 13, 2010	31.28	31.32	30.72	31.07	815,748	+0.34(+1.11%)
Sep 10, 2010	30.37	30.85	30.33	30.73	961,392	+0.69(+2.30%)
Sep 09, 2010	30.51	30.73	29.92	30.03	581,155	+0.14(+0.48%)
Sep 08, 2010	29.47	30.15	29.47	29.89	911,124	+0.49(+1.65%)
Sep 07, 2010	29.90	29.97	29.29	29.40	1,068,559	-0.92(-3.03%)
Sep 03, 2010	30.21	30.55	29.84	30.32	1,220,250	+0.59(+1.98%)
Sep 02, 2010	29.24	29.76	28.96	29.74	903,131	+0.50(+1.70%)

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.