Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	58.29	59.78	58.01	59.26	3,574,544	+0.11(+0.19%)
Nov 29, 2010	58.35	59.25	57.85	59.15	3,544,600	+0.44(+0.76%)
Nov 26, 2010	58.48	59.53	58.47	58.71	1,030,458	-0.67(-1.12%)
Nov 24, 2010	58.72	59.38	59.38	59.38	3,707,216	+1.10(+1.89%)
Nov 23, 2010	58.88	58.94	57.67	58.28	4,419,516	-1.65(-2.76%)
Nov 22, 2010	59.14	60.46	58.52	59.93	5,685,633	+1.15(+1.96%)
Nov 19, 2010	58.12	58.78	57.60	58.77	5,361,443	-0.06(-0.09%)
Nov 18, 2010	58.38	59.54	58.38	58.83	3,385,335	+1.48(+2.58%)
Nov 17, 2010	57.80	58.36	56.82	57.35	3,789,340	-0.87(-1.49%)
Nov 16, 2010	58.77	58.93	57.25	58.22	4,496,705	-1.45(-2.43%)
Nov 15, 2010	60.55	60.78	59.52	59.67	4,543,792	+0.57(+0.97%)
Nov 12, 2010	59.47	59.47	58.32	59.10	4,214,940	-1.16(-1.93%)
Nov 11, 2010	60.04	60.96	59.72	60.26	3,750,413	-0.30(-0.50%)
Nov 10, 2010	59.05	60.57	57.80	60.57	5,126,096	+2.06(+3.52%)
Nov 09, 2010	60.43	61.38	58.11	58.51	6,562,905	-3.77(-6.05%)
Nov 08, 2010	62.38	62.38	57.97	62.28	10,370,715	-0.18(-0.28%)
Nov 05, 2010	61.32	62.52	61.07	62.45	6,790,187	+1.52(+2.50%)
Nov 04, 2010	59.78	61.17	59.27	60.93	5,522,171	+2.14(+3.65%)
Nov 03, 2010	59.21	59.36	57.41	58.78	5,018,034	-0.17(-0.28%)
Nov 02, 2010	57.72	59.63	56.66	58.95	6,773,230	+0.61(+1.04%)
Nov 01, 2010	57.56	59.48	57.35	58.34	7,633,300	+1.47(+2.58%)
Oct 29, 2010	56.97	57.73	56.87	56.87	3,257,003	-0.18(-0.32%)
Oct 28, 2010	58.48	59.05	56.68	57.06	6,473,987	-0.73(-1.26%)
Oct 27, 2010	57.66	58.06	56.17	57.79	3,859,896	-0.20(-0.35%)
Oct 25, 2010	57.79	58.53	57.19	57.99	5,762,297	+0.25(+0.43%)
Oct 22, 2010	54.79	57.91	54.78	57.74	11,668,433	+3.44(+6.33%)
Oct 21, 2010	52.86	54.41	52.62	54.30	6,372,976	+1.29(+2.44%)
Oct 20, 2010	52.05	53.23	51.91	53.01	3,498,591	+1.24(+2.39%)
Oct 19, 2010	53.08	53.39	51.40	51.77	4,786,643	-2.24(-4.16%)
Oct 18, 2010	53.27	54.24	52.94	54.02	2,904,466	+0.78(+1.46%)
Oct 15, 2010	53.25	53.34	51.75	53.24	4,342,486	+0.38(+0.72%)
Oct 14, 2010	53.98	54.28	52.84	52.86	3,764,321	-1.12(-2.07%)
Oct 13, 2010	54.18	54.76	53.61	53.98	3,541,965	+0.13(+0.24%)
Oct 12, 2010	53.94	54.35	52.97	53.85	3,227,123	-0.44(-0.82%)
Oct 11, 2010	53.67	54.54	53.22	54.29	3,118,984	+0.55(+1.01%)
Oct 08, 2010	53.75	53.85	52.02	53.75	4,792,800	+1.28(+2.45%)
Oct 07, 2010	53.52	53.56	52.10	52.47	3,127,598	-0.53(-0.99%)
Oct 06, 2010	52.81	53.33	52.27	52.99	4,223,904	-0.09(-0.17%)
Oct 05, 2010	52.76	53.30	52.11	53.08	5,607,249	+1.08(+2.08%)
Oct 04, 2010	52.60	52.97	51.46	52.00	3,824,554	-0.70(-1.33%)
Oct 01, 2010	52.71	53.79	52.48	52.71	4,506,237	+0.01(+0.01%)
Sep 30, 2010	52.69	53.75	52.28	52.70	5,645,328	-0.45(-0.85%)
Sep 29, 2010	52.31	53.57	52.31	53.15	4,786,021	+0.55(+1.05%)
Sep 28, 2010	53.21	53.27	52.30	52.60	108	-0.68(-1.28%)
Sep 27, 2010	52.39	53.96	52.39	53.28	4,539,235	+0.61(+1.16%)
Sep 24, 2010	52.00	52.99	51.76	52.67	6,068,936	+1.44(+2.81%)
Sep 23, 2010	51.23	51.77	49.69	51.23	440	+0.43(+0.85%)
Sep 22, 2010	51.56	52.13	50.62	50.79	5,526,326	-0.73(-1.42%)
Sep 21, 2010	51.17	51.76	50.35	51.52	626	+0.35(+0.69%)
Sep 20, 2010	50.31	51.64	50.00	51.17	5,423,945	+1.16(+2.33%)
Sep 17, 2010	50.01	50.62	49.62	50.01	7,312,653	+0.03(+0.06%)
Sep 15, 2010	47.90	50.09	47.89	49.98	1,190	+1.35(+2.77%)
Sep 14, 2010	49.21	49.48	48.59	48.63	4,606,989	-0.62(-1.26%)
Sep 13, 2010	50.10	50.13	48.79	49.25	4,977,303	+0.38(+0.77%)
Sep 10, 2010	49.16	50.16	48.31	48.87	6,577,243	+0.58(+1.20%)
Sep 09, 2010	49.39	49.65	48.17	48.29	4,407,594	-0.10(-0.21%)
Sep 08, 2010	46.21	48.39	46.21	48.39	958	+1.96(+4.22%)
Sep 07, 2010	47.55	47.74	45.96	46.43	679	-1.65(-3.44%)
Sep 03, 2010	47.51	48.25	46.66	48.09	6,082,071	+1.76(+3.81%)
Sep 02, 2010	45.62	47.29	45.23	46.32	1,002	+1.34(+2.97%)

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.