Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	52.70	53.58	52.64	53.25	3,078,838	+0.14(+0.26%)
Nov 29, 2010	53.42	53.51	52.69	53.11	2,138,305	-0.43(-0.80%)
Nov 26, 2010	53.36	53.73	53.24	53.54	447,412	-0.08(-0.15%)
Nov 24, 2010	52.60	53.62	53.62	53.62	1,717,160	+1.37(+2.61%)
Nov 23, 2010	52.21	52.30	51.80	52.25	908,070	-0.40(-0.75%)
Nov 22, 2010	52.33	52.90	52.07	52.65	994,059	+0.02(+0.04%)
Nov 19, 2010	52.23	52.63	52.06	52.63	1,516,762	+0.43(+0.83%)
Nov 18, 2010	51.72	52.68	51.52	52.19	1,640,692	+0.85(+1.65%)
Nov 17, 2010	51.07	51.47	50.78	51.35	1,564,678	+0.19(+0.37%)
Nov 16, 2010	51.34	51.47	50.69	51.16	1,536,576	-0.42(-0.81%)
Nov 15, 2010	51.73	52.07	51.47	51.58	966,204	+0.14(+0.28%)
Nov 12, 2010	51.53	51.80	51.09	51.44	1,155,145	-0.43(-0.84%)
Nov 11, 2010	50.79	51.93	50.75	51.87	1,574,771	+0.80(+1.57%)
Nov 10, 2010	51.56	51.69	50.87	51.07	1,596,019	-0.36(-0.70%)
Nov 09, 2010	52.14	52.25	51.19	51.43	1,081,718	-0.71(-1.36%)
Nov 08, 2010	51.56	52.24	51.52	52.14	1,040,361	+0.27(+0.53%)
Nov 05, 2010	52.23	52.35	51.59	51.86	1,307,342	-0.33(-0.64%)
Nov 04, 2010	51.42	52.30	51.23	52.19	2,089,251	+1.24(+2.42%)
Nov 03, 2010	51.33	51.46	50.36	50.96	1,895,389	-0.40(-0.77%)
Nov 02, 2010	51.32	51.54	51.06	51.36	959,860	+0.43(+0.85%)
Nov 01, 2010	50.98	51.57	50.78	50.92	1,346,935	+0.01(+0.01%)
Oct 29, 2010	50.61	51.20	50.53	50.92	1,669,059	+0.22(+0.43%)
Oct 28, 2010	51.33	51.53	50.48	50.70	2,629,209	-0.95(-1.83%)
Oct 27, 2010	50.27	51.80	49.96	51.65	2,173,968	-0.93(-1.77%)
Oct 25, 2010	52.53	52.97	52.46	52.58	1,835,173	+0.19(+0.36%)
Oct 22, 2010	52.40	52.41	51.91	52.39	949,299	+0.09(+0.17%)
Oct 21, 2010	52.52	52.53	51.83	52.30	1,450,722	+0.03(+0.06%)
Oct 20, 2010	51.94	52.61	51.87	52.27	1,684,023	+0.48(+0.92%)
Oct 19, 2010	51.50	52.19	51.26	51.80	2,907,295	-0.04(-0.08%)
Oct 18, 2010	52.11	52.11	51.61	51.84	1,507,851	-0.35(-0.66%)
Oct 15, 2010	52.46	52.73	52.15	52.19	3,453,678	+0.13(+0.25%)
Oct 14, 2010	51.19	52.30	51.19	52.06	3,715,093	+0.40(+0.78%)
Oct 13, 2010	51.10	52.01	51.08	51.65	1,975,409	+0.63(+1.23%)
Oct 12, 2010	51.36	51.47	50.72	51.02	1,706,590	-0.35(-0.69%)
Oct 11, 2010	51.32	51.72	50.97	51.38	1,605,466	-0.06(-0.13%)
Oct 08, 2010	51.45	51.93	50.97	51.44	2,348,670	+0.08(+0.15%)
Oct 07, 2010	51.41	51.52	50.95	51.36	2,042,149	+0.00(+0.00%)
Oct 06, 2010	51.33	51.88	51.28	51.36	2,656,626	+0.15(+0.30%)
Oct 05, 2010	50.53	52.26	50.53	51.21	5,683,163	+0.98(+1.94%)
Oct 04, 2010	50.39	50.48	49.66	50.24	2,118,932	-0.07(-0.14%)
Oct 01, 2010	50.87	50.99	49.95	50.31	2,718,725	-0.20(-0.40%)
Sep 30, 2010	50.41	51.20	50.15	50.51	3,255,875	+0.25(+0.50%)
Sep 29, 2010	49.95	50.27	49.53	50.26	2,031,843	+0.12(+0.23%)
Sep 28, 2010	49.80	50.52	49.42	50.14	2,555,299	+0.52(+1.05%)
Sep 27, 2010	49.56	49.90	49.32	49.62	1,415,413	+0.06(+0.13%)
Sep 24, 2010	48.99	49.78	48.97	49.56	2,075,165	+1.08(+2.22%)
Sep 23, 2010	48.84	49.23	48.23	48.48	1,747,774	-0.70(-1.42%)
Sep 22, 2010	49.74	50.13	48.93	49.18	2,154,240	-0.55(-1.10%)
Sep 21, 2010	49.80	50.20	49.62	49.73	1,796,766	+0.04(+0.07%)
Sep 20, 2010	49.70	50.27	49.60	49.70	1,596,217	+0.25(+0.50%)
Sep 17, 2010	49.30	49.55	49.02	49.45	2,127,296	+0.17(+0.35%)
Sep 15, 2010	49.02	49.40	48.72	49.28	1,196,181	+0.15(+0.31%)
Sep 14, 2010	48.91	49.42	48.68	49.12	2,878,640	+0.00(+0.00%)
Sep 13, 2010	49.17	49.41	48.76	49.12	2,145,595	+0.36(+0.74%)
Sep 10, 2010	49.07	49.16	48.63	48.76	1,474,414	-0.14(-0.28%)
Sep 09, 2010	49.21	49.37	48.74	48.90	1,552,539	+0.01(+0.03%)
Sep 08, 2010	48.61	49.43	48.54	48.89	1,767,207	+0.44(+0.91%)
Sep 07, 2010	48.73	48.89	48.25	48.45	1,567,830	-0.36(-0.74%)
Sep 03, 2010	49.08	49.28	48.63	48.81	1,832,224	+0.24(+0.49%)
Sep 02, 2010	48.13	48.63	48.11	48.57	1,348,097	+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.