Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	54.07	54.75	53.89	54.45	7,994,513	+0.03(+0.05%)
Nov 29, 2010	54.20	54.57	53.65	54.42	7,158,152	+0.23(+0.42%)
Nov 26, 2010	54.67	54.69	54.19	54.19	3,734,910	-0.65(-1.18%)
Nov 24, 2010	54.76	54.84	54.84	54.84	6,478,378	+0.32(+0.59%)
Nov 23, 2010	54.54	54.65	54.12	54.51	7,921,138	-0.35(-0.64%)
Nov 22, 2010	54.76	54.87	54.55	54.87	15,808,364	-0.08(-0.15%)
Nov 19, 2010	54.59	54.96	54.34	54.95	15,748,542	+0.43(+0.78%)
Nov 18, 2010	54.25	54.84	54.25	54.52	16,063,394	+0.45(+0.83%)
Nov 17, 2010	53.42	54.18	53.42	54.07	7,653,096	+0.66(+1.23%)
Nov 16, 2010	54.23	54.26	53.21	53.42	9,796,661	-1.06(-1.95%)
Nov 15, 2010	54.49	54.77	54.35	54.48	5,422,822	+0.08(+0.14%)
Nov 12, 2010	54.71	54.82	53.91	54.40	7,181,981	-0.59(-1.07%)
Nov 11, 2010	54.76	55.09	54.73	54.99	6,433,511	+0.14(+0.25%)
Nov 10, 2010	54.56	54.91	54.27	54.85	5,817,716	+0.28(+0.51%)
Nov 09, 2010	54.64	54.68	54.31	54.58	6,572,794	+0.10(+0.19%)
Nov 08, 2010	54.47	54.78	54.30	54.47	7,052,078	-0.24(-0.44%)
Nov 05, 2010	54.78	54.78	54.37	54.71	7,606,235	+0.08(+0.15%)
Nov 04, 2010	54.59	54.83	54.40	54.63	8,126,360	+0.47(+0.87%)
Nov 03, 2010	54.10	54.31	53.69	54.16	5,888,231	+0.07(+0.13%)
Nov 02, 2010	54.09	54.34	54.00	54.09	5,354,399	+0.36(+0.67%)
Nov 01, 2010	53.86	54.25	53.38	53.73	7,189,526	+0.08(+0.14%)
Oct 29, 2010	53.54	55.13	53.40	53.66	6,288,673	+0.20(+0.37%)
Oct 28, 2010	53.62	53.66	53.21	53.46	7,752,234	+0.00(+0.00%)
Oct 27, 2010	54.13	54.24	53.13	53.46	12,260,136	-0.84(-1.55%)
Oct 25, 2010	54.50	54.68	54.25	54.30	5,940,428	+0.10(+0.19%)
Oct 22, 2010	53.85	54.33	53.71	54.20	6,122,824	+0.08(+0.14%)
Oct 21, 2010	54.12	54.84	54.00	54.12	11,167,109	+0.71(+1.33%)
Oct 20, 2010	53.31	53.91	53.24	53.41	9,293,339	+0.29(+0.55%)
Oct 19, 2010	53.18	53.56	52.91	53.12	7,574,293	-0.23(-0.43%)
Oct 18, 2010	53.50	53.78	53.24	53.35	7,791,425	-0.11(-0.21%)
Oct 15, 2010	53.45	53.66	53.08	53.46	9,079,454	+0.30(+0.57%)
Oct 14, 2010	52.28	53.19	52.21	53.15	9,599,792	+0.89(+1.70%)
Oct 13, 2010	52.36	52.49	52.03	52.26	6,339,659	+0.12(+0.22%)
Oct 12, 2010	52.24	52.31	51.66	52.15	6,820,522	-0.01(-0.01%)
Oct 11, 2010	52.44	52.61	51.93	52.15	5,302,172	-0.35(-0.67%)
Oct 08, 2010	52.51	52.65	52.19	52.51	5,970,918	+0.17(+0.32%)
Oct 07, 2010	52.10	52.43	52.10	52.34	8,014	+0.21(+0.40%)
Oct 06, 2010	52.29	52.40	52.02	52.13	6,862,619	-0.18(-0.34%)
Oct 05, 2010	52.02	52.41	51.92	52.31	32,011	+0.60(+1.16%)
Oct 04, 2010	51.69	51.84	51.33	51.71	5,658,365	+0.02(+0.04%)
Oct 01, 2010	51.69	51.89	51.43	51.69	10,429,683	+0.29(+0.55%)
Sep 30, 2010	51.41	51.73	50.97	51.41	49,231	+0.04(+0.08%)
Sep 29, 2010	51.45	51.57	51.26	51.37	4,868	-0.12(-0.24%)
Sep 28, 2010	51.72	51.72	51.21	51.49	3,927	-0.09(-0.17%)
Sep 27, 2010	51.91	52.02	51.57	51.58	8,634,297	-0.23(-0.45%)
Sep 24, 2010	52.02	52.05	51.71	51.82	8,475,838	+0.32(+0.62%)
Sep 23, 2010	51.50	52.04	51.46	51.50	1,579	-0.34(-0.65%)
Sep 22, 2010	52.00	52.29	51.75	51.84	7,450,801	-0.26(-0.50%)
Sep 21, 2010	51.97	52.26	51.66	52.10	724	+0.28(+0.53%)
Sep 20, 2010	51.28	51.99	51.26	51.82	6,104,894	+0.55(+1.06%)
Sep 17, 2010	51.28	51.60	51.15	51.28	11,499,710	-0.27(-0.52%)
Sep 15, 2010	50.86	51.63	50.86	51.55	6,593,559	+0.53(+1.04%)
Sep 14, 2010	51.38	51.45	50.93	51.02	289	-0.43(-0.84%)
Sep 13, 2010	51.92	51.98	51.06	51.45	11,379,829	-0.30(-0.59%)
Sep 10, 2010	51.19	51.84	51.18	51.75	10,846,865	+0.44(+0.86%)
Sep 09, 2010	51.29	52.49	50.82	51.31	54,724	-1.18(-2.25%)
Sep 08, 2010	52.40	52.62	52.26	52.49	10,946	+0.19(+0.37%)
Sep 07, 2010	51.73	52.42	51.70	52.30	26,121	+0.49(+0.95%)
Sep 03, 2010	51.68	51.99	51.35	51.81	10,625,531	+0.05(+0.09%)
Sep 02, 2010	51.57	51.79	51.26	51.76	2,263	+0.33(+0.64%)

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.