Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	47.68	48.24	47.41	47.88	2,956,617	-0.16(-0.33%)
Nov 29, 2010	48.18	48.19	47.12	48.04	3,385,406	-0.59(-1.21%)
Nov 26, 2010	48.83	49.04	48.42	48.62	767,113	-0.65(-1.32%)
Nov 24, 2010	48.38	49.28	49.28	49.28	2,656,013	+1.12(+2.32%)
Nov 23, 2010	47.54	48.26	47.44	48.16	2,618,043	+0.16(+0.33%)
Nov 22, 2010	48.03	48.25	47.50	48.00	2,046,899	-0.25(-0.51%)
Nov 19, 2010	48.60	48.70	47.99	48.25	2,284,324	-0.33(-0.67%)
Nov 18, 2010	47.75	48.58	47.41	48.57	3,205,133	+1.20(+2.54%)
Nov 17, 2010	47.52	47.62	46.96	47.37	2,377,145	-0.11(-0.23%)
Nov 16, 2010	47.84	48.09	47.15	47.48	2,810,598	-0.73(-1.52%)
Nov 15, 2010	48.24	48.67	47.97	48.21	1,764,341	+0.04(+0.08%)
Nov 12, 2010	48.58	48.67	47.99	48.17	2,418,894	-0.67(-1.36%)
Nov 11, 2010	49.06	49.26	48.59	48.84	2,727,998	-0.57(-1.16%)
Nov 10, 2010	50.03	50.06	49.25	49.41	2,252,902	-0.72(-1.43%)
Nov 09, 2010	50.37	50.42	49.91	50.13	2,366,001	-0.14(-0.29%)
Nov 08, 2010	50.09	50.57	49.96	50.28	1,853,612	-0.19(-0.37%)
Nov 05, 2010	50.06	50.69	49.91	50.46	2,454,674	+0.36(+0.71%)
Nov 04, 2010	49.85	50.20	49.44	50.11	3,152,625	+0.88(+1.80%)
Nov 03, 2010	49.41	49.82	48.73	49.22	3,320,646	-0.03(-0.06%)
Nov 02, 2010	49.65	50.06	49.25	49.25	2,856,947	+0.09(+0.19%)
Nov 01, 2010	49.50	49.88	48.76	49.16	2,557,005	-0.19(-0.38%)
Oct 29, 2010	48.82	49.36	48.75	49.35	4,776,429	+0.25(+0.50%)
Oct 28, 2010	48.04	49.17	47.83	49.10	7,001,313	+1.71(+3.61%)
Oct 27, 2010	46.54	47.47	45.99	47.39	5,345,213	+0.99(+2.12%)
Oct 25, 2010	47.17	47.18	46.36	46.41	2,433,416	-0.32(-0.68%)
Oct 22, 2010	46.75	46.89	46.39	46.73	1,682,440	-0.04(-0.08%)
Oct 21, 2010	46.49	47.20	46.49	46.76	2,403,836	+0.52(+1.13%)
Oct 20, 2010	45.83	46.62	45.81	46.24	2,477,778	+0.63(+1.38%)
Oct 19, 2010	45.97	46.12	45.04	45.61	2,990,776	-1.02(-2.19%)
Oct 18, 2010	46.32	46.71	46.04	46.63	1,755,375	+0.32(+0.69%)
Oct 15, 2010	46.00	46.40	45.57	46.31	4,088,465	+0.55(+1.20%)
Oct 14, 2010	46.45	46.51	45.58	45.76	2,429,755	-0.64(-1.39%)
Oct 13, 2010	46.06	46.74	46.06	46.41	2,145,347	+0.50(+1.09%)
Oct 12, 2010	45.62	46.05	45.01	45.91	1,954,318	+0.17(+0.38%)
Oct 11, 2010	45.99	46.02	45.63	45.73	1,090,539	-0.17(-0.38%)
Oct 08, 2010	45.91	46.11	45.41	45.91	2,007,056	+0.17(+0.38%)
Oct 07, 2010	46.23	46.39	45.49	45.73	2,097,429	-0.37(-0.80%)
Oct 06, 2010	45.74	46.20	45.65	46.10	2,947,345	+0.47(+1.03%)
Oct 05, 2010	44.90	45.68	44.54	45.63	3,801,323	+1.19(+2.69%)
Oct 04, 2010	44.92	45.14	44.26	44.44	2,689,502	-0.51(-1.14%)
Oct 01, 2010	44.95	45.65	44.89	44.95	2,441,718	-0.25(-0.56%)
Sep 30, 2010	45.20	46.49	45.06	45.20	7,225	-0.18(-0.39%)
Sep 29, 2010	45.32	45.47	44.87	45.38	3,009,453	-0.15(-0.33%)
Sep 28, 2010	45.52	45.59	44.78	45.53	440	+0.10(+0.22%)
Sep 27, 2010	45.93	46.03	45.35	45.43	1,790,499	-0.40(-0.86%)
Sep 24, 2010	45.01	45.88	45.01	45.83	1,765,339	+1.22(+2.74%)
Sep 23, 2010	44.60	45.23	44.52	44.60	2,063,242	-0.64(-1.42%)
Sep 22, 2010	45.79	46.00	45.03	45.24	2,282,737	-0.53(-1.16%)
Sep 21, 2010	45.78	46.21	45.52	45.78	1,872,511	-0.01(-0.03%)
Sep 20, 2010	45.42	45.86	44.87	45.79	2,535,669	+0.68(+1.50%)
Sep 17, 2010	45.11	45.20	44.21	45.11	4,338,670	+1.02(+2.32%)
Sep 15, 2010	43.91	44.11	43.56	44.09	3,215,425	-0.14(-0.31%)
Sep 14, 2010	44.57	44.67	44.01	44.23	2,996,118	-0.52(-1.16%)
Sep 13, 2010	44.44	45.25	44.44	44.75	3,909,184	+0.76(+1.72%)
Sep 10, 2010	43.26	44.08	43.07	43.99	3,421,560	+0.94(+2.19%)
Sep 09, 2010	43.18	43.48	42.65	43.05	2,556,378	+0.24(+0.55%)
Sep 08, 2010	42.31	43.07	42.16	42.81	804	+0.72(+1.71%)
Sep 07, 2010	42.63	42.67	41.54	42.09	1,432	-0.89(-2.06%)
Sep 03, 2010	42.85	43.17	42.64	42.98	2,277,888	+0.55(+1.31%)
Sep 02, 2010	41.84	42.43	41.60	42.42	244	+0.84(+2.03%)

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.