Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	48.60	50.31	48.57	49.79	4,385,718	+1.44(+2.97%)
Nov 29, 2010	47.57	48.58	46.80	48.36	2,347,530	+0.54(+1.14%)
Nov 26, 2010	48.12	48.17	47.51	47.81	1,396,628	-1.07(-2.20%)
Nov 24, 2010	48.65	48.89	48.89	48.89	2,179,602	+0.51(+1.05%)
Nov 23, 2010	48.44	48.97	47.78	48.38	2,754,076	-0.19(-0.38%)
Nov 22, 2010	47.79	48.70	47.56	48.57	2,758,364	+0.33(+0.69%)
Nov 19, 2010	47.46	48.40	47.07	48.23	2,966,786	+0.68(+1.43%)
Nov 18, 2010	48.63	48.74	47.47	47.55	4,012,469	-0.24(-0.50%)
Nov 17, 2010	47.66	48.45	47.51	47.79	2,994,339	+0.17(+0.36%)
Nov 16, 2010	47.86	48.28	47.10	47.62	5,409,576	-0.89(-1.84%)
Nov 15, 2010	49.26	49.39	48.37	48.52	2,491,583	-0.73(-1.48%)
Nov 12, 2010	49.69	50.40	48.36	49.24	4,702,462	-0.99(-1.97%)
Nov 11, 2010	50.27	51.00	49.38	50.23	4,021,381	+0.14(+0.27%)
Nov 10, 2010	49.72	50.27	48.55	50.10	5,850,372	+0.65(+1.31%)
Nov 09, 2010	51.40	51.95	48.92	49.45	7,520,217	-1.46(-2.86%)
Nov 08, 2010	49.04	51.05	48.99	50.90	3,823,806	+1.59(+3.21%)
Nov 05, 2010	49.11	49.92	48.89	49.32	3,361,854	-0.22(-0.45%)
Nov 04, 2010	48.94	49.71	48.33	49.54	5,226,418	+2.22(+4.69%)
Nov 03, 2010	47.50	47.63	46.12	47.32	5,169,535	-0.29(-0.61%)
Nov 02, 2010	48.06	48.09	47.12	47.61	2,844,360	-0.01(-0.01%)
Nov 01, 2010	48.09	48.18	46.95	47.62	3,403,923	-0.25(-0.53%)
Oct 29, 2010	46.42	48.29	46.41	47.87	5,849,911	+1.33(+2.85%)
Oct 28, 2010	45.72	46.76	44.76	46.54	7,741,800	+2.76(+6.31%)
Oct 27, 2010	43.75	43.88	42.70	43.78	3,024,479	-0.26(-0.59%)
Oct 25, 2010	44.07	44.39	43.90	44.04	2,527,675	+0.66(+1.52%)
Oct 22, 2010	43.10	43.43	42.59	43.38	1,802,380	+0.54(+1.25%)
Oct 21, 2010	43.19	43.86	42.46	42.84	3,948,769	-0.28(-0.66%)
Oct 20, 2010	42.28	43.54	42.12	43.12	3,420,900	+0.99(+2.34%)
Oct 19, 2010	42.93	42.93	41.74	42.14	5,086,332	-2.52(-5.65%)
Oct 18, 2010	44.46	44.93	43.98	44.66	2,029,987	-0.12(-0.26%)
Oct 15, 2010	44.91	45.13	44.29	44.78	3,194,175	-0.39(-0.86%)
Oct 14, 2010	45.73	45.91	44.90	45.17	2,844,254	-0.59(-1.29%)
Oct 13, 2010	45.22	46.10	45.19	45.76	3,501,233	+1.23(+2.77%)
Oct 12, 2010	44.49	44.88	43.83	44.52	3,242,798	-0.30(-0.67%)
Oct 11, 2010	44.64	45.14	44.15	44.83	1,788,808	+0.05(+0.11%)
Oct 08, 2010	44.78	45.15	44.07	44.78	3,371,207	+0.73(+1.65%)
Oct 07, 2010	45.85	45.88	43.69	44.05	445	-1.70(-3.71%)
Oct 06, 2010	45.30	45.92	44.97	45.75	4,852,079	+0.75(+1.66%)
Oct 05, 2010	44.06	45.47	44.06	45.00	486	+1.61(+3.71%)
Oct 04, 2010	43.81	43.98	42.76	43.39	3,300,264	-0.58(-1.32%)
Oct 01, 2010	43.97	44.41	43.66	43.97	3,640,498	+0.15(+0.34%)
Sep 30, 2010	43.80	44.01	42.59	43.82	4,483,767	+0.26(+0.59%)
Sep 29, 2010	43.59	43.90	43.31	43.56	3,728,483	-0.15(-0.34%)
Sep 28, 2010	42.45	43.83	41.93	43.71	486	+1.07(+2.50%)
Sep 27, 2010	42.99	43.06	42.61	42.64	1,687,072	-0.06(-0.14%)
Sep 24, 2010	43.43	43.73	42.50	42.70	3,073,730	-0.25(-0.57%)
Sep 23, 2010	42.56	43.50	42.24	42.95	3,719,351	+0.14(+0.33%)
Sep 22, 2010	42.76	43.24	42.39	42.81	4,945,674	+0.54(+1.28%)
Sep 21, 2010	41.95	42.35	40.76	42.27	1,134	+0.05(+0.12%)
Sep 20, 2010	41.88	42.84	41.88	42.22	2,885,998	+0.46(+1.11%)
Sep 17, 2010	41.75	42.24	41.64	41.75	4,095,106	+0.28(+0.68%)
Sep 15, 2010	41.39	42.03	41.20	41.47	3,306,736	+0.06(+0.13%)
Sep 14, 2010	40.66	42.00	40.11	41.41	434	+1.45(+3.63%)
Sep 13, 2010	40.00	40.23	39.50	39.97	2,185,705	+0.04(+0.09%)
Sep 10, 2010	39.56	40.14	39.43	39.93	1,573,977	+0.13(+0.33%)
Sep 09, 2010	40.43	40.53	39.25	39.80	2,550,623	-0.54(-1.33%)
Sep 08, 2010	40.76	41.18	40.31	40.34	2,375,844	-0.27(-0.67%)
Sep 07, 2010	40.72	41.21	40.58	40.61	2,725,133	+0.31(+0.78%)
Sep 03, 2010	39.92	40.40	39.63	40.29	2,385,168	+0.15(+0.38%)
Sep 02, 2010	40.18	40.55	39.78	40.14	3,394,029	+0.37(+0.93%)

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.