Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	62.35	63.24	62.00	62.95	2,062,568	-0.21(-0.34%)
Nov 29, 2010	63.55	63.57	62.31	63.16	1,381,838	-0.75(-1.18%)
Nov 26, 2010	63.91	64.49	63.68	63.91	670,458	-0.65(-1.01%)
Nov 24, 2010	63.12	64.56	64.56	64.56	1,356,849	+1.85(+2.95%)
Nov 23, 2010	63.00	63.09	61.98	62.71	1,158,831	-1.13(-1.77%)
Nov 22, 2010	63.16	64.02	62.81	63.84	800,862	+0.15(+0.23%)
Nov 19, 2010	62.82	63.77	62.46	63.69	1,631,840	+1.06(+1.69%)
Nov 18, 2010	61.98	63.26	61.91	62.63	1,126,512	+1.40(+2.28%)
Nov 17, 2010	59.84	61.86	59.84	61.24	1,338,692	-0.32(-0.52%)
Nov 16, 2010	62.52	62.63	60.80	61.56	1,822,426	-1.52(-2.41%)
Nov 15, 2010	62.83	63.76	62.14	63.08	1,820,776	+0.79(+1.27%)
Nov 12, 2010	63.19	63.24	61.82	62.29	1,467,244	-1.51(-2.36%)
Nov 11, 2010	62.64	63.79	62.50	63.79	1,765,853	+0.67(+1.06%)
Nov 10, 2010	62.71	63.26	62.18	63.13	1,220,009	+0.49(+0.79%)
Nov 09, 2010	63.52	63.52	62.33	62.63	1,167,562	-0.78(-1.22%)
Nov 08, 2010	63.58	63.72	62.99	63.41	991,770	-0.45(-0.70%)
Nov 05, 2010	62.53	63.96	62.49	63.86	1,753,780	+1.02(+1.62%)
Nov 04, 2010	62.07	62.93	61.78	62.84	1,808,889	+1.97(+3.24%)
Nov 03, 2010	61.59	61.90	59.91	60.87	1,681,426	-0.51(-0.83%)
Nov 02, 2010	61.03	61.63	60.74	61.38	2,149,461	+0.95(+1.57%)
Nov 01, 2010	60.44	61.35	59.99	60.43	2,425,696	+0.59(+0.98%)
Oct 29, 2010	59.10	60.32	58.95	59.85	1,665,148	+0.53(+0.90%)
Oct 28, 2010	59.80	60.28	58.85	59.31	1,308,900	-0.09(-0.14%)
Oct 27, 2010	59.23	59.48	58.56	59.40	2,008,801	-0.95(-1.57%)
Oct 25, 2010	60.10	60.94	60.07	60.35	2,196,577	+0.69(+1.15%)
Oct 22, 2010	59.54	59.72	59.06	59.66	2,010,039	+0.28(+0.47%)
Oct 21, 2010	59.46	60.39	58.45	59.38	2,438,744	+0.36(+0.61%)
Oct 20, 2010	59.07	59.74	58.65	59.02	3,346,391	+0.32(+0.55%)
Oct 19, 2010	61.18	61.53	58.03	58.70	7,520,580	+2.08(+3.67%)
Oct 18, 2010	55.67	56.79	55.59	56.62	2,484,479	+1.09(+1.96%)
Oct 15, 2010	56.30	56.30	55.08	55.53	1,601,617	-0.11(-0.20%)
Oct 14, 2010	55.87	56.10	55.31	55.64	1,253,277	-0.48(-0.86%)
Oct 13, 2010	55.62	56.61	55.41	56.12	1,540,942	+0.99(+1.79%)
Oct 12, 2010	55.42	55.44	54.23	55.14	2,019,511	-0.32(-0.58%)
Oct 11, 2010	55.23	55.82	54.66	55.46	994,422	-0.19(-0.34%)
Oct 08, 2010	55.65	55.90	54.69	55.65	1,135,630	+0.37(+0.66%)
Oct 07, 2010	55.17	55.41	54.69	55.28	1,705,577	+0.41(+0.74%)
Oct 06, 2010	55.29	55.72	54.44	54.87	2,041,127	-0.65(-1.17%)
Oct 05, 2010	54.12	56.02	53.97	55.52	2,265,772	+2.14(+4.01%)
Oct 04, 2010	54.71	55.01	52.79	53.38	2,853,717	-1.67(-3.03%)
Oct 01, 2010	55.05	55.44	54.20	55.05	1,941,742	+0.27(+0.49%)
Sep 30, 2010	54.77	56.38	54.56	54.77	6,280	-0.30(-0.55%)
Sep 29, 2010	54.44	55.61	54.36	55.08	3,196,392	+0.27(+0.48%)
Sep 28, 2010	54.44	54.99	53.61	54.81	1,115,242	+0.54(+0.99%)
Sep 27, 2010	54.48	54.68	54.18	54.27	1,054,927	-0.36(-0.66%)
Sep 24, 2010	53.99	54.89	53.81	54.63	1,537,469	+1.66(+3.13%)
Sep 23, 2010	53.61	53.71	52.81	52.97	1,850,235	-1.27(-2.33%)
Sep 22, 2010	54.30	54.80	53.97	54.24	2,194,675	-0.06(-0.12%)
Sep 21, 2010	54.37	54.96	54.13	54.30	2,013,494	-0.30(-0.54%)
Sep 20, 2010	53.76	54.73	53.34	54.60	1,348,484	+1.02(+1.91%)
Sep 17, 2010	53.58	53.81	52.45	53.58	2,102,924	+1.03(+1.96%)
Sep 15, 2010	52.10	52.65	51.76	52.54	1,252,134	+0.18(+0.34%)
Sep 14, 2010	52.88	52.92	52.36	52.36	1,699,025	-0.60(-1.14%)
Sep 13, 2010	51.68	53.08	51.57	52.97	2,714,908	+2.11(+4.15%)
Sep 10, 2010	51.05	51.44	50.78	50.86	1,494,250	+0.07(+0.14%)
Sep 09, 2010	51.62	51.62	50.52	50.79	984,384	-0.06(-0.12%)
Sep 08, 2010	50.15	51.28	50.23	50.85	27,500	+0.70(+1.39%)
Sep 07, 2010	50.26	50.58	50.04	50.15	218	-0.64(-1.26%)
Sep 03, 2010	50.69	51.19	50.04	50.79	1,730,225	+0.99(+1.99%)
Sep 02, 2010	48.89	49.86	48.71	49.80	337	+1.17(+2.41%)

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.