Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	44.56	45.50	44.32	44.60	10,428,614	-0.62(-1.37%)
Nov 29, 2010	44.71	45.69	44.47	45.22	8,776,440	+0.27(+0.60%)
Nov 26, 2010	44.50	45.25	44.13	44.95	4,513,371	-0.06(-0.13%)
Nov 24, 2010	43.33	45.01	45.01	45.01	14,393,815	+2.05(+4.77%)
Nov 23, 2010	42.05	43.36	42.04	42.96	13,108,482	+0.39(+0.92%)
Nov 22, 2010	41.13	42.83	41.05	42.57	14,650,713	+2.59(+6.48%)
Nov 19, 2010	38.50	40.15	38.50	39.98	9,271,629	+1.49(+3.87%)
Nov 18, 2010	38.63	39.13	38.35	38.49	5,813,730	+0.56(+1.48%)
Nov 17, 2010	38.21	38.78	37.79	37.93	5,256,996	-0.29(-0.76%)
Nov 16, 2010	38.86	38.98	37.67	38.22	7,989,799	-0.95(-2.43%)
Nov 15, 2010	40.04	40.23	39.11	39.17	5,653,163	-0.40(-1.01%)
Nov 12, 2010	40.15	40.75	39.26	39.57	7,249,838	-0.85(-2.10%)
Nov 11, 2010	39.39	40.80	39.17	40.42	7,771,543	+0.14(+0.35%)
Nov 10, 2010	39.93	40.53	39.22	40.28	9,280,266	+0.40(+1.00%)
Nov 09, 2010	41.42	41.48	39.58	39.88	8,486,253	-1.49(-3.60%)
Nov 08, 2010	41.21	41.95	41.20	41.37	7,290,471	+0.06(+0.15%)
Nov 05, 2010	40.65	42.44	40.50	41.31	12,895,135	+0.96(+2.38%)
Nov 04, 2010	38.60	40.56	38.41	40.35	16,287,476	+2.25(+5.91%)
Nov 03, 2010	37.40	38.18	37.28	38.10	7,103,305	+0.66(+1.76%)
Nov 02, 2010	37.71	37.75	37.22	37.44	6,573,773	+0.08(+0.21%)
Nov 01, 2010	37.85	37.88	36.77	37.36	8,525,228	-0.27(-0.72%)
Oct 29, 2010	38.21	38.79	37.56	37.63	9,172,191	-0.42(-1.10%)
Oct 28, 2010	38.25	38.62	37.84	38.05	10,316,317	+0.18(+0.48%)
Oct 27, 2010	37.29	38.10	36.90	37.87	10,808,711	+0.46(+1.23%)
Oct 25, 2010	37.21	37.98	37.07	37.41	9,253,168	+0.42(+1.14%)
Oct 22, 2010	38.70	38.73	36.96	36.99	23,695,864	-0.13(-0.35%)
Oct 21, 2010	38.55	38.55	36.77	37.12	21,011,836	-1.19(-3.11%)
Oct 20, 2010	38.38	39.33	37.21	38.31	19,573,156	+0.18(+0.47%)
Oct 19, 2010	38.21	39.70	37.41	38.13	13,920,979	-0.78(-2.00%)
Oct 18, 2010	39.60	40.37	38.73	38.91	9,889,836	-0.30(-0.77%)
Oct 15, 2010	38.97	39.33	38.39	39.21	8,602,740	+0.51(+1.32%)
Oct 14, 2010	39.60	39.80	38.20	38.70	12,284,863	-1.24(-3.10%)
Oct 13, 2010	40.59	40.78	39.54	39.94	9,718,316	-0.13(-0.32%)
Oct 12, 2010	39.13	40.33	39.04	40.07	8,065,074	+0.63(+1.60%)
Oct 11, 2010	39.52	40.00	39.11	39.44	6,896,398	-0.08(-0.20%)
Oct 08, 2010	37.65	39.66	37.25	39.52	12,161,630	+2.27(+6.09%)
Oct 07, 2010	37.67	37.93	37.00	37.25	6,117,525	-0.07(-0.19%)
Oct 06, 2010	37.83	38.65	36.86	37.32	9,121,591	-0.32(-0.85%)
Oct 05, 2010	36.93	37.84	36.51	37.64	8,896,417	+1.36(+3.75%)
Oct 04, 2010	37.00	37.14	35.94	36.28	7,268,570	-0.75(-2.03%)
Oct 01, 2010	37.23	37.50	36.55	37.03	7,192,043	+0.38(+1.04%)
Sep 30, 2010	38.10	38.15	36.02	36.65	11,186,515	-0.99(-2.63%)
Sep 29, 2010	35.95	38.30	35.80	37.64	15,112,193	+1.66(+4.61%)
Sep 28, 2010	36.00	36.35	35.50	35.98	8,498,009	+0.09(+0.25%)
Sep 27, 2010	35.87	36.37	35.30	35.89	8,006,523	+0.04(+0.11%)
Sep 24, 2010	35.84	36.05	35.39	35.85	10,467,812	+0.57(+1.62%)
Sep 23, 2010	35.31	36.07	34.88	35.28	10,525,131	-0.47(-1.31%)
Sep 22, 2010	34.85	35.94	34.59	35.75	12,736,884	+0.28(+0.79%)
Sep 21, 2010	36.98	37.13	35.12	35.47	25,194,168	-2.29(-6.06%)
Sep 20, 2010	38.25	38.36	36.90	37.76	13,234,003	-0.36(-0.94%)
Sep 17, 2010	39.16	39.28	37.49	38.12	15,261,774	-1.61(-4.05%)
Sep 15, 2010	39.06	39.88	39.02	39.73	7,537,377	+0.22(+0.56%)
Sep 14, 2010	38.57	39.84	38.05	39.51	12,803,662	+0.72(+1.86%)
Sep 13, 2010	37.65	39.04	37.62	38.79	11,010,109	+1.85(+5.01%)
Sep 10, 2010	38.12	38.25	36.27	36.94	10,544,926	-1.01(-2.66%)
Sep 09, 2010	38.34	38.74	37.51	37.95	10,720,431	+0.44(+1.17%)
Sep 08, 2010	36.90	37.80	36.67	37.51	10,573,580	+0.90(+2.46%)
Sep 07, 2010	37.11	37.48	36.50	36.61	10,180,140	-0.34(-0.92%)
Sep 03, 2010	37.00	37.54	36.59	36.95	12,562,317	+0.94(+2.61%)
Sep 02, 2010	35.07	36.34	34.14	36.01	16,809,852	+1.20(+3.45%)

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.