Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	55.68	57.26	55.55	56.54	5,186,747	+0.58(+1.04%)
Nov 29, 2010	55.87	56.18	55.13	55.96	4,006,113	+0.06(+0.11%)
Nov 26, 2010	56.18	56.60	55.87	55.90	1,646,645	-0.73(-1.29%)
Nov 24, 2010	55.32	56.63	56.63	56.63	4,237,504	+2.06(+3.77%)
Nov 23, 2010	54.75	55.11	54.28	54.57	2,778,151	-0.65(-1.18%)
Nov 22, 2010	54.37	55.31	54.08	55.22	3,210,999	+0.74(+1.36%)
Nov 19, 2010	54.12	54.75	53.85	54.48	2,641,499	+0.19(+0.35%)
Nov 18, 2010	52.99	54.75	52.82	54.29	5,497,120	+1.77(+3.37%)
Nov 17, 2010	51.11	52.96	51.00	52.52	4,519,807	+1.68(+3.30%)
Nov 16, 2010	51.99	52.67	50.57	50.84	4,088,998	-1.48(-2.83%)
Nov 15, 2010	51.56	52.91	51.92	52.32	2,911,405	+0.76(+1.47%)
Nov 12, 2010	52.18	52.78	51.15	51.56	2,649,902	-1.14(-2.16%)
Nov 11, 2010	52.28	52.95	51.93	52.70	2,447,234	-0.02(-0.04%)
Nov 10, 2010	52.09	52.72	52.05	52.72	2,897,284	+0.47(+0.90%)
Nov 09, 2010	52.97	53.20	52.05	52.25	3,409,047	-0.20(-0.38%)
Nov 08, 2010	52.56	53.02	52.05	52.45	2,610,491	-0.47(-0.89%)
Nov 05, 2010	52.22	53.00	52.18	52.92	2,937,589	+0.52(+0.99%)
Nov 04, 2010	50.85	52.47	50.76	52.40	5,831,852	+1.90(+3.76%)
Nov 03, 2010	50.08	50.62	49.48	50.50	2,999,853	+0.74(+1.49%)
Nov 02, 2010	50.33	50.60	49.67	49.76	4,431,558	-0.36(-0.72%)
Nov 01, 2010	50.22	50.48	49.75	50.12	2,882,503	+0.12(+0.24%)
Oct 29, 2010	49.30	50.23	49.16	50.00	3,350,388	+0.35(+0.70%)
Oct 28, 2010	49.44	50.00	48.96	49.65	4,054,469	-0.05(-0.10%)
Oct 27, 2010	49.18	50.22	48.38	49.70	6,245,829	+5.22(+11.74%)
Oct 25, 2010	44.90	45.64	44.39	44.48	5,332,998	-0.07(-0.16%)
Oct 22, 2010	44.48	44.96	44.35	44.55	2,425,422	+0.13(+0.29%)
Oct 21, 2010	44.38	44.87	43.70	44.42	3,152,171	+0.27(+0.61%)
Oct 20, 2010	43.69	44.92	43.69	44.15	3,044,995	+0.63(+1.45%)
Oct 19, 2010	43.98	44.33	43.10	43.52	2,824,187	-1.25(-2.79%)
Oct 18, 2010	44.92	44.94	44.25	44.77	1,450,341	+0.04(+0.09%)
Oct 15, 2010	44.74	44.97	44.08	44.73	2,378,182	+0.53(+1.20%)
Oct 14, 2010	44.24	44.61	43.98	44.20	2,672,298	-0.03(-0.07%)
Oct 13, 2010	44.60	44.95	44.16	44.23	2,516,259	-0.06(-0.14%)
Oct 12, 2010	43.85	44.53	43.56	44.29	2,533,449	+0.39(+0.89%)
Oct 11, 2010	44.33	44.75	43.70	43.90	3,174,618	-0.47(-1.06%)
Oct 08, 2010	44.37	44.95	43.91	44.37	2,726,150	+0.47(+1.07%)
Oct 07, 2010	43.69	44.34	43.34	43.90	2,792,361	+0.42(+0.97%)
Oct 06, 2010	43.49	43.49	42.69	43.48	3,391,524	-0.17(-0.39%)
Oct 05, 2010	43.50	43.88	43.19	43.65	114,210	+0.75(+1.75%)
Oct 04, 2010	43.07	43.38	42.27	42.90	2,531,661	-0.22(-0.51%)
Oct 01, 2010	43.12	43.51	42.81	43.12	3,344,521	+0.16(+0.36%)
Sep 30, 2010	42.96	43.70	42.58	42.96	5,600	-0.17(-0.39%)
Sep 29, 2010	43.45	43.66	43.00	43.13	2,579,527	-0.58(-1.33%)
Sep 28, 2010	42.49	43.86	42.27	43.71	1,100	+1.14(+2.68%)
Sep 27, 2010	42.63	42.81	42.33	42.57	2,376,751	+0.13(+0.31%)
Sep 24, 2010	41.75	42.55	41.67	42.44	1,997,881	+1.43(+3.49%)
Sep 23, 2010	41.01	41.58	40.85	41.01	1,960,283	-0.37(-0.89%)
Sep 22, 2010	41.64	41.99	41.04	41.38	3,106,389	-0.40(-0.96%)
Sep 21, 2010	41.93	42.38	41.60	41.78	3,205,883	+0.05(+0.12%)
Sep 20, 2010	41.85	42.00	41.35	41.73	3,179,043	+0.18(+0.43%)
Sep 17, 2010	41.55	41.83	41.16	41.55	3,932,825	+0.10(+0.24%)
Sep 15, 2010	40.60	41.87	40.60	41.45	4,353,432	+0.76(+1.87%)
Sep 14, 2010	39.92	40.96	39.79	40.69	2,798,705	+0.66(+1.65%)
Sep 13, 2010	39.57	40.18	39.42	40.03	3,069,080	+1.08(+2.77%)
Sep 10, 2010	39.08	39.27	38.63	38.95	2,641,930	-0.13(-0.33%)
Sep 09, 2010	39.86	40.09	38.95	39.08	3,180,321	-0.21(-0.53%)
Sep 08, 2010	38.85	39.54	38.84	39.29	2,975,012	+0.51(+1.32%)
Sep 07, 2010	38.78	39.36	38.54	38.78	325	-0.34(-0.87%)
Sep 03, 2010	38.75	39.38	38.44	39.12	3,423,889	+0.96(+2.52%)
Sep 02, 2010	37.64	38.27	37.46	38.16	2,979,190	+0.57(+1.52%)

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.