Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	39.01	39.66	38.88	39.25	1,356,511	-0.17(-0.44%)
Nov 29, 2010	38.63	39.49	38.62	39.42	1,195,747	+0.48(+1.23%)
Nov 26, 2010	38.80	39.26	38.79	38.94	292,679	-0.23(-0.60%)
Nov 24, 2010	38.55	39.18	39.18	39.18	1,788,230	+1.04(+2.72%)
Nov 23, 2010	37.84	38.31	37.80	38.14	1,148,857	-0.22(-0.56%)
Nov 22, 2010	38.32	39.10	38.15	38.35	1,419,984	-0.14(-0.36%)
Nov 19, 2010	38.07	38.61	37.71	38.49	816,579	+0.17(+0.45%)
Nov 18, 2010	38.31	38.71	38.19	38.32	1,497,489	+0.60(+1.59%)
Nov 17, 2010	37.06	38.13	36.76	37.72	1,624,192	+0.81(+2.20%)
Nov 16, 2010	37.81	37.89	36.69	36.91	2,379,428	-1.22(-3.21%)
Nov 15, 2010	38.70	39.03	38.04	38.13	1,165,637	-0.43(-1.10%)
Nov 12, 2010	38.51	39.15	38.32	38.56	1,670,934	-0.30(-0.77%)
Nov 11, 2010	38.76	39.12	38.37	38.86	1,788,465	-0.34(-0.87%)
Nov 10, 2010	39.27	39.76	38.80	39.20	3,066,477	-0.07(-0.17%)
Nov 09, 2010	41.68	42.26	38.82	39.27	3,780,736	-1.78(-4.33%)
Nov 08, 2010	41.71	42.01	40.92	41.04	2,272,728	-1.13(-2.68%)
Nov 05, 2010	41.57	42.54	41.57	42.17	2,692,728	+0.31(+0.75%)
Nov 04, 2010	40.64	42.00	40.62	41.86	2,210,980	+1.72(+4.28%)
Nov 03, 2010	40.48	40.56	40.02	40.14	1,110,346	-0.26(-0.64%)
Nov 02, 2010	40.25	40.51	39.81	40.40	983,049	+0.55(+1.37%)
Nov 01, 2010	39.89	40.48	39.50	39.85	1,085,588	+0.42(+1.07%)
Oct 29, 2010	39.48	40.00	39.42	39.43	1,250,226	-0.19(-0.48%)
Oct 28, 2010	40.29	40.49	39.36	39.62	1,114,374	-0.29(-0.74%)
Oct 27, 2010	40.42	40.70	39.63	39.91	1,760,067	-2.12(-5.04%)
Oct 25, 2010	41.98	42.54	41.83	42.03	1,531,159	+0.18(+0.43%)
Oct 22, 2010	41.58	41.97	40.84	41.85	1,805,414	+1.03(+2.51%)
Oct 21, 2010	41.28	42.00	40.55	40.83	1,107,980	-0.22(-0.54%)
Oct 20, 2010	40.57	41.68	40.50	41.05	2,243,859	+0.71(+1.77%)
Oct 19, 2010	41.16	41.80	40.12	40.33	2,284,318	-1.47(-3.52%)
Oct 18, 2010	40.85	41.82	40.81	41.80	1,960,554	+0.19(+0.46%)
Oct 15, 2010	41.98	42.12	41.24	41.61	2,376,378	+0.02(+0.06%)
Oct 14, 2010	40.90	42.01	40.88	41.59	2,863,322	+0.51(+1.24%)
Oct 13, 2010	40.59	41.43	40.38	41.08	1,980,637	+0.74(+1.83%)
Oct 12, 2010	39.35	40.57	39.29	40.34	2,067,456	+0.93(+2.36%)
Oct 11, 2010	39.30	39.78	39.25	39.41	1,362,135	+0.05(+0.12%)
Oct 08, 2010	39.36	39.48	38.35	39.36	1,398,588	+0.65(+1.69%)
Oct 07, 2010	38.95	39.12	38.38	38.71	1,922,825	+0.08(+0.20%)
Oct 06, 2010	38.04	38.85	38.04	38.63	4,714,126	-0.98(-2.48%)
Oct 05, 2010	39.15	39.74	38.50	39.61	1,666	+1.00(+2.60%)
Oct 04, 2010	38.16	38.78	37.96	38.61	1,322,662	+0.35(+0.93%)
Oct 01, 2010	38.26	38.55	37.69	38.26	1,483,883	+0.25(+0.66%)
Sep 30, 2010	38.00	38.59	37.37	38.01	9,114	+0.43(+1.14%)
Sep 29, 2010	37.51	37.95	37.21	37.58	865,341	-0.07(-0.18%)
Sep 28, 2010	38.26	38.29	36.94	37.65	7,088	-0.41(-1.09%)
Sep 27, 2010	37.82	38.36	37.80	38.06	1,901,748	+0.17(+0.46%)
Sep 24, 2010	37.53	38.27	37.21	37.89	2,078,044	+1.43(+3.93%)
Sep 23, 2010	37.26	38.02	36.37	36.45	2,084,939	-1.25(-3.32%)
Sep 22, 2010	38.47	38.77	37.65	37.71	1,559,844	-1.03(-2.66%)
Sep 21, 2010	39.95	40.01	38.63	38.74	1,203,255	-1.17(-2.94%)
Sep 20, 2010	38.83	40.07	38.71	39.91	1,275,233	+1.19(+3.06%)
Sep 17, 2010	38.72	38.94	38.19	38.72	1,095,881	-0.10(-0.25%)
Sep 15, 2010	37.86	38.88	37.65	38.82	1,308,719	+0.76(+2.00%)
Sep 14, 2010	37.78	38.68	37.71	38.06	1,691,356	+0.25(+0.67%)
Sep 13, 2010	37.64	37.98	37.17	37.81	1,019,908	+0.85(+2.30%)
Sep 10, 2010	36.62	37.10	36.21	36.96	810,027	+0.46(+1.25%)
Sep 09, 2010	37.72	37.74	36.27	36.50	1,250	-0.59(-1.58%)
Sep 08, 2010	37.27	37.74	36.93	37.09	18,719	+0.04(+0.10%)
Sep 07, 2010	37.70	38.27	37.03	37.05	1,077,474	-1.10(-2.89%)
Sep 03, 2010	38.11	38.59	37.80	38.16	1,590,693	+0.37(+0.97%)
Sep 02, 2010	37.26	37.93	36.93	37.79	1,587,043	+0.49(+1.32%)

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.