Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	49.94	50.39	49.30	50.03	934,071	-0.58(-1.15%)
Nov 29, 2010	51.22	51.22	49.79	50.61	457,894	-0.93(-1.81%)
Nov 26, 2010	51.48	51.81	51.30	51.54	107,524	-0.35(-0.67%)
Nov 24, 2010	51.07	51.89	51.89	51.89	363,490	+1.12(+2.21%)
Nov 23, 2010	51.18	51.33	50.39	50.77	560,890	-0.95(-1.83%)
Nov 22, 2010	51.01	51.87	50.90	51.71	543,238	+0.41(+0.80%)
Nov 19, 2010	50.80	51.51	50.41	51.30	506,268	+0.49(+0.96%)
Nov 18, 2010	50.89	51.31	50.77	50.81	451,251	+0.31(+0.61%)
Nov 17, 2010	50.42	50.68	50.15	50.51	615,578	+0.07(+0.14%)
Nov 16, 2010	50.58	50.95	49.89	50.43	714,062	-0.66(-1.28%)
Nov 15, 2010	51.76	51.76	50.88	51.09	752,775	-0.67(-1.30%)
Nov 12, 2010	51.43	52.26	51.37	51.76	628,144	-0.13(-0.24%)
Nov 11, 2010	52.23	52.57	51.65	51.89	1,020,393	-1.21(-2.28%)
Nov 10, 2010	52.92	53.20	52.13	53.10	1,028,332	+0.09(+0.16%)
Nov 09, 2010	53.66	54.45	52.71	53.01	915,144	-1.89(-3.44%)
Nov 08, 2010	54.90	55.05	54.04	54.90	907,255	-0.01(-0.01%)
Nov 05, 2010	51.30	54.93	51.07	54.90	1,873,179	+2.89(+5.56%)
Nov 04, 2010	52.01	53.30	51.56	52.01	1,258,966	+0.52(+1.01%)
Nov 03, 2010	50.38	51.57	50.03	51.49	869,634	+1.12(+2.23%)
Nov 02, 2010	49.94	50.47	49.65	50.37	534,107	+0.66(+1.33%)
Nov 01, 2010	48.81	49.84	48.81	49.71	649,148	+0.99(+2.03%)
Oct 29, 2010	48.30	49.90	48.29	48.72	1,381,326	+0.34(+0.70%)
Oct 28, 2010	49.23	49.52	47.51	48.38	689,473	-0.47(-0.97%)
Oct 27, 2010	48.50	49.31	48.17	48.85	586,359	-0.58(-1.17%)
Oct 25, 2010	49.75	49.90	49.38	49.43	737,007	+0.02(+0.03%)
Oct 22, 2010	48.52	49.52	48.36	49.42	438,681	+0.95(+1.96%)
Oct 21, 2010	48.02	48.81	48.02	48.47	463,134	+0.60(+1.25%)
Oct 20, 2010	47.69	48.00	47.50	47.87	427,043	+0.36(+0.75%)
Oct 19, 2010	47.68	48.12	47.10	47.51	485,820	-0.84(-1.73%)
Oct 18, 2010	48.41	48.82	48.32	48.35	453,889	-0.06(-0.13%)
Oct 15, 2010	48.43	48.78	47.80	48.41	618,513	+0.42(+0.87%)
Oct 14, 2010	49.50	49.97	47.87	47.99	1,033,154	+0.40(+0.85%)
Oct 13, 2010	46.92	47.80	46.77	47.59	781,932	+1.05(+2.26%)
Oct 12, 2010	45.54	46.67	45.23	46.54	573,497	+1.11(+2.43%)
Oct 11, 2010	45.86	45.86	45.21	45.43	735,642	-0.46(-1.00%)
Oct 08, 2010	45.89	46.15	44.94	45.89	457,017	+0.24(+0.52%)
Oct 07, 2010	46.21	46.38	45.59	45.66	250	-0.09(-0.19%)
Oct 06, 2010	47.39	47.56	45.38	45.74	944,144	-1.59(-3.35%)
Oct 05, 2010	46.43	47.54	46.15	47.33	2,009	+1.70(+3.72%)
Oct 04, 2010	45.40	45.67	44.78	45.63	725,887	+0.23(+0.50%)
Oct 01, 2010	45.40	45.66	44.88	45.40	889,162	+0.53(+1.17%)
Sep 30, 2010	44.87	46.99	44.79	44.88	2,216	-1.62(-3.48%)
Sep 29, 2010	47.46	47.63	46.26	46.49	1,502,137	-1.15(-2.42%)
Sep 28, 2010	46.37	47.94	45.60	47.65	876	-1.26(-2.58%)
Sep 27, 2010	49.09	49.49	48.42	48.91	575,197	+0.14(+0.29%)
Sep 24, 2010	48.10	49.41	48.10	48.77	786,004	+1.21(+2.54%)
Sep 23, 2010	47.34	48.18	47.01	47.56	1,220	+0.00(+0.00%)
Sep 22, 2010	48.48	49.72	47.04	47.56	1,638,517	+0.10(+0.22%)
Sep 21, 2010	47.44	48.26	46.09	47.46	849	-0.13(-0.28%)
Sep 20, 2010	44.38	47.78	44.20	47.59	1,587,436	+3.40(+7.69%)
Sep 17, 2010	44.19	44.38	43.89	44.19	660,087	+1.00(+2.32%)
Sep 15, 2010	42.99	43.44	42.78	43.19	313	-0.47(-1.07%)
Sep 14, 2010	43.57	43.89	43.05	43.66	684	+0.09(+0.20%)
Sep 13, 2010	43.34	43.78	43.14	43.57	578,834	+0.82(+1.92%)
Sep 10, 2010	43.20	43.33	42.54	42.75	500,448	-0.28(-0.66%)
Sep 09, 2010	44.88	44.88	42.29	43.03	2,250	-1.23(-2.78%)
Sep 08, 2010	44.63	44.85	44.00	44.27	3,347	-0.09(-0.20%)
Sep 07, 2010	44.95	45.30	44.30	44.35	597,546	-0.82(-1.82%)
Sep 03, 2010	45.86	45.99	45.05	45.17	599,669	-0.21(-0.47%)
Sep 02, 2010	44.83	45.57	44.67	45.39	459	+0.47(+1.06%)

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.