Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	49.62	50.18	49.59	49.85	1,257,655	-0.40(-0.80%)
Nov 29, 2010	50.05	50.39	49.71	50.25	1,571,871	-0.12(-0.24%)
Nov 26, 2010	50.20	50.53	50.08	50.37	667,331	-0.14(-0.28%)
Nov 24, 2010	50.12	50.51	50.51	50.51	1,254,100	+0.57(+1.14%)
Nov 23, 2010	50.10	50.18	49.70	49.94	1,342,967	-0.67(-1.32%)
Nov 22, 2010	50.46	50.84	50.27	50.61	1,173,022	+0.19(+0.38%)
Nov 19, 2010	50.33	50.46	50.01	50.42	846,859	+0.03(+0.06%)
Nov 18, 2010	50.50	50.61	50.34	50.39	1,243,825	+0.18(+0.36%)
Nov 17, 2010	50.30	50.59	50.19	50.21	1,284,228	-0.17(-0.34%)
Nov 16, 2010	50.80	50.85	50.22	50.38	2,039,917	-0.92(-1.79%)
Nov 15, 2010	51.28	51.60	51.23	51.30	778,499	+0.02(+0.04%)
Nov 12, 2010	51.39	51.55	51.03	51.28	1,177,331	-0.66(-1.27%)
Nov 11, 2010	52.05	52.13	51.80	51.94	1,307,097	-0.78(-1.48%)
Nov 10, 2010	52.45	52.82	52.01	52.72	1,198,763	+0.25(+0.48%)
Nov 09, 2010	53.15	53.22	52.32	52.47	1,705,955	-0.66(-1.24%)
Nov 08, 2010	53.24	53.28	52.90	53.13	975,325	+0.09(+0.17%)
Nov 05, 2010	52.89	53.12	52.74	53.04	1,065,800	+0.02(+0.04%)
Nov 04, 2010	52.43	53.32	52.12	53.02	2,571,969	+1.62(+3.15%)
Nov 03, 2010	51.45	51.54	51.03	51.40	1,897,042	+0.11(+0.21%)
Nov 02, 2010	51.40	51.57	51.16	51.29	1,186,510	-0.04(-0.08%)
Nov 01, 2010	51.33	51.53	51.10	51.33	1,478,474	-0.04(-0.08%)
Oct 29, 2010	50.96	51.37	50.85	51.37	1,778,560	+0.46(+0.90%)
Oct 28, 2010	51.03	51.08	50.70	50.91	1,782,106	-0.35(-0.68%)
Oct 27, 2010	51.10	51.28	50.51	51.26	1,890,021	-0.77(-1.48%)
Oct 25, 2010	52.01	52.19	51.83	52.03	971,915	-0.04(-0.08%)
Oct 22, 2010	52.05	52.12	51.78	52.07	1,074,488	-0.38(-0.72%)
Oct 21, 2010	52.48	52.55	52.00	52.45	1,496,365	-0.82(-1.54%)
Oct 20, 2010	53.19	53.51	52.85	53.27	819,310	-0.08(-0.15%)
Oct 19, 2010	53.31	53.68	52.96	53.35	1,592,341	-0.36(-0.67%)
Oct 18, 2010	53.18	53.81	53.18	53.71	1,044,121	+0.04(+0.07%)
Oct 15, 2010	53.55	53.87	53.03	53.67	1,020,491	+0.21(+0.39%)
Oct 14, 2010	53.67	53.80	53.20	53.46	1,167,439	+0.18(+0.34%)
Oct 13, 2010	53.07	53.57	53.00	53.28	1,637,421	+0.58(+1.10%)
Oct 12, 2010	52.76	52.76	52.25	52.70	701,979	-0.48(-0.90%)
Oct 11, 2010	53.00	53.26	53.00	53.18	703,268	+0.08(+0.15%)
Oct 08, 2010	53.10	53.26	52.76	53.10	1,164,527	-0.07(-0.13%)
Oct 07, 2010	53.39	53.46	52.95	53.17	1,375,985	+0.07(+0.13%)
Oct 06, 2010	52.62	53.20	52.62	53.10	1,719,597	+0.11(+0.21%)
Oct 05, 2010	52.24	53.36	52.05	52.99	3,875,880	+1.24(+2.40%)
Oct 04, 2010	51.72	51.92	51.39	51.75	1,367,931	+0.21(+0.41%)
Oct 01, 2010	51.54	51.75	51.26	51.54	978,672	+0.41(+0.80%)
Sep 30, 2010	50.95	51.45	50.75	51.13	1,098,113	-0.13(-0.25%)
Sep 29, 2010	51.46	51.46	51.07	51.26	1,104,325	-0.14(-0.27%)
Sep 28, 2010	51.42	51.48	50.98	51.40	2,637,757	-0.22(-0.43%)
Sep 27, 2010	52.09	52.13	51.51	51.62	1,223,126	-0.41(-0.79%)
Sep 24, 2010	51.51	52.09	51.51	52.03	2,168,957	+0.75(+1.46%)
Sep 23, 2010	51.11	51.44	50.82	51.28	200	-0.16(-0.31%)
Sep 22, 2010	51.32	51.75	51.24	51.44	1,333,577	-0.05(-0.10%)
Sep 21, 2010	51.41	51.61	51.23	51.49	1,748,714	+0.15(+0.29%)
Sep 20, 2010	50.94	51.40	50.93	51.34	2,212,200	+0.91(+1.80%)
Sep 17, 2010	50.43	50.78	50.25	50.43	1,744,463	+0.53(+1.06%)
Sep 15, 2010	49.73	50.09	49.72	49.90	2,196,434	-0.37(-0.74%)
Sep 14, 2010	50.08	50.47	49.86	50.27	2,978,282	+0.18(+0.36%)
Sep 13, 2010	50.09	50.32	49.90	50.09	4,592,691	+1.52(+3.13%)
Sep 10, 2010	49.37	49.50	48.45	48.57	6,822,637	-1.31(-2.63%)
Sep 09, 2010	49.87	50.10	49.78	49.88	2,272,606	+0.23(+0.46%)
Sep 08, 2010	49.57	50.25	49.03	49.65	5,961,302	-0.60(-1.19%)
Sep 07, 2010	51.87	51.87	50.13	50.25	200	-2.08(-3.97%)
Sep 03, 2010	52.16	52.74	52.00	52.33	1,544,517	+0.65(+1.26%)
Sep 02, 2010	51.22	51.79	51.22	51.68	264	-0.05(-0.10%)

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.