Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	52.67	53.55	52.61	53.22	3,080,473	+0.14(+0.26%)
Nov 29, 2010	53.39	53.48	52.67	53.08	2,139,440	-0.43(-0.80%)
Nov 26, 2010	53.33	53.71	53.21	53.51	447,650	-0.08(-0.15%)
Nov 24, 2010	52.57	53.59	53.59	53.59	1,718,072	+1.36(+2.61%)
Nov 23, 2010	52.18	52.28	51.77	52.22	908,552	-0.40(-0.75%)
Nov 22, 2010	52.30	52.87	52.04	52.62	994,586	+0.02(+0.04%)
Nov 19, 2010	52.20	52.60	52.04	52.60	1,517,567	+0.43(+0.83%)
Nov 18, 2010	51.69	52.65	51.50	52.17	1,641,564	+0.84(+1.65%)
Nov 17, 2010	51.04	51.44	50.75	51.32	1,565,509	+0.19(+0.37%)
Nov 16, 2010	51.31	51.44	50.66	51.13	1,537,392	-0.42(-0.81%)
Nov 15, 2010	51.70	52.04	51.44	51.55	966,717	+0.14(+0.28%)
Nov 12, 2010	51.50	51.77	51.06	51.41	1,155,758	-0.43(-0.84%)
Nov 11, 2010	50.77	51.91	50.72	51.84	1,575,607	+0.80(+1.57%)
Nov 10, 2010	51.53	51.66	50.84	51.04	1,596,866	-0.36(-0.70%)
Nov 09, 2010	52.11	52.22	51.16	51.40	1,082,293	-0.71(-1.36%)
Nov 08, 2010	51.53	52.21	51.50	52.11	1,040,914	+0.27(+0.53%)
Nov 05, 2010	52.20	52.32	51.56	51.84	1,308,036	-0.33(-0.64%)
Nov 04, 2010	51.39	52.27	51.21	52.17	2,090,361	+1.23(+2.42%)
Nov 03, 2010	51.30	51.44	50.33	50.93	1,896,396	-0.40(-0.77%)
Nov 02, 2010	51.29	51.52	51.03	51.33	960,369	+0.43(+0.85%)
Nov 01, 2010	50.95	51.55	50.75	50.90	1,347,650	+0.01(+0.01%)
Oct 29, 2010	50.58	51.17	50.51	50.89	1,669,946	+0.22(+0.43%)
Oct 28, 2010	51.30	51.50	50.45	50.67	2,630,605	-0.95(-1.83%)
Oct 27, 2010	50.24	51.78	49.93	51.62	2,175,123	-0.93(-1.77%)
Oct 25, 2010	52.51	52.94	52.43	52.55	1,836,148	+0.19(+0.36%)
Oct 22, 2010	52.37	52.38	51.88	52.36	949,803	+0.09(+0.17%)
Oct 21, 2010	52.49	52.51	51.80	52.28	1,451,493	+0.03(+0.06%)
Oct 20, 2010	51.91	52.59	51.84	52.25	1,684,917	+0.48(+0.92%)
Oct 19, 2010	51.47	52.16	51.24	51.77	2,908,839	-0.04(-0.08%)
Oct 18, 2010	52.08	52.08	51.58	51.81	1,508,652	-0.35(-0.66%)
Oct 15, 2010	52.43	52.70	52.12	52.16	3,455,512	+0.13(+0.25%)
Oct 14, 2010	51.16	52.27	51.16	52.03	3,717,066	+0.40(+0.78%)
Oct 13, 2010	51.07	51.99	51.05	51.63	1,976,458	+0.63(+1.23%)
Oct 12, 2010	51.34	51.45	50.69	51.00	1,707,497	-0.35(-0.69%)
Oct 11, 2010	51.29	51.69	50.94	51.35	1,606,319	-0.07(-0.13%)
Oct 08, 2010	51.42	51.91	50.94	51.42	2,349,917	+0.08(+0.15%)
Oct 07, 2010	51.38	51.49	50.93	51.34	2,043,233	+0.00(+0.00%)
Oct 06, 2010	51.30	51.86	51.26	51.34	2,658,037	+0.15(+0.30%)
Oct 05, 2010	50.51	52.23	50.51	51.19	5,686,181	+0.97(+1.94%)
Oct 04, 2010	50.36	50.45	49.63	50.21	2,120,057	-0.07(-0.14%)
Oct 01, 2010	50.84	50.96	49.92	50.28	2,720,169	-0.20(-0.40%)
Sep 30, 2010	50.38	51.17	50.12	50.48	3,257,604	+0.25(+0.50%)
Sep 29, 2010	49.92	50.25	49.50	50.23	2,032,922	+0.12(+0.23%)
Sep 28, 2010	49.78	50.49	49.39	50.12	2,556,656	+0.52(+1.05%)
Sep 27, 2010	49.53	49.87	49.30	49.60	1,416,165	+0.06(+0.13%)
Sep 24, 2010	48.97	49.76	48.94	49.53	2,076,267	+1.08(+2.22%)
Sep 23, 2010	48.81	49.20	48.20	48.46	1,748,702	-0.70(-1.42%)
Sep 22, 2010	49.71	50.10	48.90	49.16	2,155,384	-0.55(-1.10%)
Sep 21, 2010	49.78	50.17	49.60	49.70	1,797,721	+0.04(+0.07%)
Sep 20, 2010	49.67	50.24	49.58	49.67	1,597,064	+0.25(+0.50%)
Sep 17, 2010	49.27	49.52	49.00	49.42	2,128,425	+0.17(+0.35%)
Sep 15, 2010	48.99	49.37	48.69	49.25	1,196,816	+0.15(+0.31%)
Sep 14, 2010	48.89	49.39	48.66	49.10	2,880,169	+0.00(+0.00%)
Sep 13, 2010	49.14	49.38	48.73	49.10	2,146,735	+0.36(+0.74%)
Sep 10, 2010	49.04	49.13	48.61	48.74	1,475,197	-0.14(-0.28%)
Sep 09, 2010	49.19	49.34	48.72	48.87	1,553,363	+0.01(+0.03%)
Sep 08, 2010	48.59	49.40	48.51	48.86	1,768,146	+0.44(+0.91%)
Sep 07, 2010	48.70	48.87	48.22	48.42	1,568,663	-0.36(-0.74%)
Sep 03, 2010	49.06	49.25	48.60	48.78	1,833,197	+0.24(+0.49%)
Sep 02, 2010	48.11	48.60	48.09	48.54	1,348,812	+0.62(+1.30%)

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.