Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	50.88	52.07	50.47	51.18	1,222,924	-0.55(-1.06%)
Nov 29, 2010	52.06	52.07	50.61	51.73	1,010,128	-0.85(-1.62%)
Nov 26, 2010	52.36	53.01	52.10	52.58	468,803	-0.36(-0.68%)
Nov 24, 2010	51.93	52.94	52.94	52.94	1,117,723	+1.56(+3.04%)
Nov 23, 2010	52.20	52.46	51.17	51.38	1,001,498	-1.27(-2.41%)
Nov 22, 2010	52.87	53.44	52.36	52.65	1,546,585	-0.43(-0.81%)
Nov 19, 2010	52.57	53.39	52.15	53.08	683,372	+0.20(+0.38%)
Nov 18, 2010	52.48	53.02	52.13	52.88	1,304,429	+1.12(+2.16%)
Nov 17, 2010	51.76	52.20	51.28	51.76	823,832	+0.11(+0.21%)
Nov 16, 2010	51.30	51.91	50.67	51.65	1,542,456	-0.21(-0.40%)
Nov 15, 2010	51.81	52.42	51.50	51.86	929,027	+0.99(+1.95%)
Nov 12, 2010	51.83	52.09	49.76	50.87	1,651,586	-1.58(-3.01%)
Nov 11, 2010	51.22	52.97	51.20	52.45	1,036,826	+0.43(+0.83%)
Nov 10, 2010	52.99	53.24	51.89	52.02	1,457,559	-0.93(-1.76%)
Nov 09, 2010	54.29	54.56	52.55	52.95	894,011	-1.16(-2.14%)
Nov 08, 2010	54.56	54.74	53.92	54.11	850,480	-0.65(-1.19%)
Nov 05, 2010	54.35	55.05	54.09	54.76	1,428,952	+0.51(+0.94%)
Nov 04, 2010	53.06	55.00	53.03	54.25	2,815,097	+2.22(+4.27%)
Nov 03, 2010	50.84	52.23	50.01	52.03	1,615,529	+1.25(+2.46%)
Nov 02, 2010	49.88	51.44	49.88	50.78	1,391,906	+1.35(+2.73%)
Nov 01, 2010	48.81	50.21	48.32	49.43	1,226,614	+1.25(+2.59%)
Oct 29, 2010	46.84	48.36	46.46	48.18	842,465	+1.17(+2.49%)
Oct 28, 2010	48.03	48.06	46.54	47.01	590,321	-0.34(-0.72%)
Oct 27, 2010	48.14	48.55	46.86	47.35	1,173,497	-1.40(-2.87%)
Oct 25, 2010	49.22	49.46	48.56	48.75	558,571	+0.03(+0.06%)
Oct 22, 2010	49.25	50.00	48.69	48.72	1,133,204	-0.10(-0.20%)
Oct 21, 2010	48.05	48.92	47.76	48.82	996,630	+1.02(+2.13%)
Oct 20, 2010	47.81	48.45	47.56	47.80	996,108	+0.23(+0.48%)
Oct 19, 2010	48.46	48.56	46.94	47.57	1,303,711	-1.73(-3.51%)
Oct 18, 2010	48.84	49.84	48.55	49.30	820,753	+0.55(+1.13%)
Oct 15, 2010	49.28	49.28	47.28	48.75	841,041	-0.11(-0.23%)
Oct 14, 2010	49.37	49.95	48.48	48.86	615,252	-0.67(-1.35%)
Oct 13, 2010	50.06	50.58	49.38	49.53	1,543,272	-0.27(-0.54%)
Oct 12, 2010	49.53	50.32	48.61	49.80	1,245,275	+0.06(+0.12%)
Oct 11, 2010	49.53	49.94	49.12	49.74	1,289,608	+0.21(+0.42%)
Oct 08, 2010	49.53	49.77	47.03	49.53	1,635,434	+2.24(+4.74%)
Oct 07, 2010	47.59	47.59	46.55	47.29	1,010,672	-0.25(-0.53%)
Oct 06, 2010	46.04	47.99	46.04	47.54	1,809,780	+1.63(+3.55%)
Oct 05, 2010	44.07	46.92	44.07	45.91	3,101,378	+3.11(+7.27%)
Oct 04, 2010	43.41	43.41	42.33	42.80	878,652	-0.61(-1.41%)
Oct 01, 2010	43.41	44.51	42.71	43.41	1,330,382	-0.23(-0.52%)
Sep 30, 2010	43.64	44.97	42.90	43.64	900	-1.04(-2.34%)
Sep 29, 2010	45.91	46.36	44.68	44.68	2,048,859	-1.37(-2.98%)
Sep 28, 2010	44.94	46.31	43.71	46.05	1,418,751	+1.32(+2.95%)
Sep 27, 2010	44.08	45.94	44.01	44.73	1,375,064	+0.80(+1.82%)
Sep 24, 2010	42.75	44.02	42.63	43.93	753,378	+1.72(+4.07%)
Sep 23, 2010	42.74	43.22	41.97	42.21	660,356	-1.02(-2.36%)
Sep 22, 2010	42.93	43.58	42.55	43.23	1,043,810	+0.41(+0.96%)
Sep 21, 2010	43.08	43.80	42.60	42.82	1,428,275	-0.15(-0.35%)
Sep 20, 2010	41.90	42.99	41.37	42.97	1,445,648	+1.18(+2.82%)
Sep 17, 2010	41.79	42.46	41.29	41.79	1,073,152	-0.10(-0.24%)
Sep 15, 2010	41.86	41.97	41.19	41.89	572,879	-0.09(-0.21%)
Sep 14, 2010	41.98	42.30	41.06	41.98	1,231,956	-0.06(-0.14%)
Sep 13, 2010	43.01	43.39	41.61	42.04	1,492,675	-0.61(-1.43%)
Sep 10, 2010	41.45	42.67	41.45	42.65	1,463,191	+1.25(+3.02%)
Sep 09, 2010	42.04	42.09	40.82	41.40	1,903,309	+0.13(+0.31%)
Sep 08, 2010	44.66	44.66	40.58	41.27	4,435,901	-3.09(-6.97%)
Sep 07, 2010	46.64	46.64	44.17	44.36	100	-1.69(-3.67%)
Sep 03, 2010	45.64	46.93	45.64	46.05	941,533	+1.04(+2.31%)
Sep 02, 2010	43.63	45.01	43.26	45.01	972,410	+1.47(+3.38%)

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.