Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	54.54	55.88	53.96	55.51	3,554,881	+0.06(+0.11%)
Nov 29, 2010	55.03	55.58	54.25	55.45	2,982,426	+0.17(+0.31%)
Nov 26, 2010	55.19	55.71	54.69	55.28	1,138,522	-0.33(-0.60%)
Nov 24, 2010	54.94	55.61	55.61	55.61	2,676,305	+1.72(+3.19%)
Nov 23, 2010	55.08	55.76	53.74	53.89	3,400,780	-2.08(-3.71%)
Nov 22, 2010	55.18	56.17	54.85	55.97	3,297,738	+0.84(+1.53%)
Nov 19, 2010	54.31	55.19	53.89	55.13	4,704,814	+1.33(+2.47%)
Nov 18, 2010	52.54	54.27	52.44	53.80	3,962,551	+2.34(+4.56%)
Nov 17, 2010	52.14	52.91	50.47	51.45	4,827,307	-0.76(-1.45%)
Nov 16, 2010	53.17	53.80	51.70	52.21	3,640,229	-1.44(-2.69%)
Nov 15, 2010	55.27	55.34	53.18	53.65	4,106,353	-1.53(-2.78%)
Nov 12, 2010	56.05	57.26	54.85	55.19	3,030,208	-1.55(-2.74%)
Nov 11, 2010	54.57	56.74	54.51	56.74	4,250,967	+0.08(+0.14%)
Nov 10, 2010	54.81	56.74	54.05	56.66	4,414,612	+1.60(+2.91%)
Nov 09, 2010	54.96	55.66	54.34	55.06	4,148,988	+0.95(+1.75%)
Nov 08, 2010	53.38	55.43	53.11	54.11	5,038,624	+1.30(+2.46%)
Nov 05, 2010	52.95	53.38	52.03	52.81	2,478,772	+0.03(+0.06%)
Nov 04, 2010	54.30	54.82	52.30	52.78	5,536,836	-0.88(-1.63%)
Nov 03, 2010	53.16	53.68	51.93	53.65	3,520,317	+0.74(+1.39%)
Nov 02, 2010	52.68	53.44	52.41	52.92	3,298,615	+0.70(+1.34%)
Nov 01, 2010	52.65	52.91	51.66	52.22	2,932,885	+0.12(+0.22%)
Oct 29, 2010	52.13	52.99	51.96	52.10	2,854,087	-0.07(-0.14%)
Oct 28, 2010	53.77	53.83	51.39	52.18	3,446,774	-1.14(-2.15%)
Oct 27, 2010	51.76	53.57	51.62	53.32	5,760,659	+0.69(+1.31%)
Oct 25, 2010	52.08	53.48	51.82	52.63	4,320,385	+0.91(+1.77%)
Oct 22, 2010	51.59	51.79	50.22	51.72	4,030,468	+0.33(+0.64%)
Oct 21, 2010	50.21	51.61	50.18	51.39	4,789,503	+1.38(+2.77%)
Oct 20, 2010	50.24	50.98	49.85	50.01	5,820,408	+0.18(+0.37%)
Oct 19, 2010	49.95	51.15	48.41	49.83	15,474,828	-3.56(-6.68%)
Oct 18, 2010	53.91	53.91	51.90	53.39	9,821,192	+0.49(+0.93%)
Oct 15, 2010	54.81	54.94	52.44	52.90	6,279,558	-1.72(-3.14%)
Oct 14, 2010	54.38	55.90	53.76	54.62	7,253,778	+1.30(+2.44%)
Oct 13, 2010	53.82	53.99	52.56	53.31	5,127,725	+0.22(+0.41%)
Oct 12, 2010	50.98	53.47	50.26	53.10	5,982,220	+1.72(+3.34%)
Oct 11, 2010	53.96	54.17	51.30	51.38	6,791,682	-2.58(-4.79%)
Oct 08, 2010	53.96	54.17	51.50	53.96	6,032,795	+1.23(+2.33%)
Oct 07, 2010	52.93	52.93	49.91	52.73	1,937	-0.12(-0.22%)
Oct 06, 2010	57.93	58.21	51.88	52.85	14,587,070	-5.22(-8.99%)
Oct 05, 2010	57.01	58.23	56.56	58.07	587	+1.90(+3.38%)
Oct 04, 2010	58.24	58.24	55.71	56.17	5,926,687	-2.10(-3.60%)
Oct 01, 2010	58.27	58.85	57.57	58.27	2,814,553	+0.39(+0.67%)
Sep 30, 2010	57.88	60.24	57.65	57.88	5,124	-1.95(-3.26%)
Sep 29, 2010	59.69	60.55	59.22	59.83	2,409,258	+0.07(+0.11%)
Sep 28, 2010	60.22	60.39	58.65	59.76	733	+0.13(+0.22%)
Sep 27, 2010	60.13	60.67	59.46	59.63	3,480,754	-0.14(-0.24%)
Sep 24, 2010	58.76	60.77	58.72	59.77	4,911,734	+1.58(+2.72%)
Sep 23, 2010	58.46	59.87	58.06	58.19	2,662	-0.76(-1.28%)
Sep 22, 2010	58.87	59.58	57.99	58.95	3,692,021	+0.03(+0.06%)
Sep 21, 2010	59.88	59.90	58.60	58.92	440	-0.66(-1.11%)
Sep 20, 2010	58.38	59.73	57.97	59.58	4,081,696	+1.79(+3.09%)
Sep 17, 2010	57.79	58.25	57.17	57.79	3,574,260	-0.64(-1.10%)
Sep 15, 2010	58.62	58.97	58.17	58.43	2,555,646	-0.47(-0.80%)
Sep 14, 2010	56.76	59.39	56.63	58.90	4,499,499	+1.53(+2.66%)
Sep 13, 2010	57.56	58.41	57.07	57.38	4,963,334	-0.48(-0.82%)
Sep 10, 2010	57.89	58.45	57.11	57.85	2,589,846	+0.25(+0.43%)
Sep 09, 2010	57.91	58.59	57.35	57.61	293	+0.21(+0.37%)
Sep 08, 2010	56.72	57.75	56.54	57.40	352	+0.89(+1.57%)
Sep 07, 2010	57.08	57.65	56.39	56.51	366	-1.02(-1.78%)
Sep 03, 2010	56.74	57.88	56.42	57.53	3,879,096	+1.14(+2.03%)
Sep 02, 2010	55.56	56.97	55.24	56.39	3,658,562	+0.80(+1.43%)

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.