Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	50.67	50.89	50.63	50.73	2,963,424	-0.11(-0.23%)
Nov 29, 2010	50.58	50.95	50.58	50.85	1,340,424	+0.27(+0.53%)
Nov 26, 2010	50.71	50.84	50.58	50.58	605,503	-0.20(-0.40%)
Nov 24, 2010	50.82	50.78	50.78	50.78	1,973,718	+0.28(+0.56%)
Nov 23, 2010	51.06	51.08	50.49	50.50	3,944,585	-0.71(-1.39%)
Nov 22, 2010	51.36	51.42	51.13	51.22	1,462,683	-0.28(-0.54%)
Nov 19, 2010	51.41	51.51	51.25	51.50	1,382,278	+0.03(+0.05%)
Nov 18, 2010	51.26	51.47	51.19	51.47	1,975,929	+0.55(+1.08%)
Nov 17, 2010	50.89	51.03	50.82	50.92	3,161,036	+0.20(+0.40%)
Nov 16, 2010	51.15	51.15	50.57	50.72	4,078,992	-0.54(-1.04%)
Nov 15, 2010	51.43	51.51	51.10	51.26	2,573,388	-0.09(-0.17%)
Nov 12, 2010	51.45	51.56	51.27	51.35	2,969,561	-0.18(-0.35%)
Nov 11, 2010	51.51	51.65	51.18	51.52	2,358,134	-0.19(-0.37%)
Nov 10, 2010	52.03	52.03	51.65	51.71	2,310,255	-0.31(-0.59%)
Nov 09, 2010	52.26	52.26	51.89	52.02	1,617,998	-0.10(-0.20%)
Nov 08, 2010	52.24	52.30	52.08	52.12	2,108,485	-0.27(-0.51%)
Nov 05, 2010	52.52	52.52	52.24	52.39	2,559,420	-0.17(-0.32%)
Nov 04, 2010	52.16	52.64	52.14	52.56	2,958,237	+0.54(+1.03%)
Nov 03, 2010	51.78	52.06	51.70	52.02	3,085,059	+0.24(+0.47%)
Nov 02, 2010	51.61	51.78	51.59	51.78	1,545,944	+0.28(+0.54%)
Nov 01, 2010	51.71	51.77	51.49	51.50	3,131,203	-0.22(-0.42%)
Oct 29, 2010	51.66	51.73	51.61	51.72	1,670,178	+0.10(+0.19%)
Oct 28, 2010	51.59	51.64	51.53	51.62	923,782	+0.06(+0.12%)
Oct 27, 2010	51.52	51.58	51.42	51.56	904,643	+0.11(+0.22%)
Oct 25, 2010	51.42	51.54	51.35	51.44	1,696,525	+0.15(+0.30%)
Oct 22, 2010	51.23	51.29	51.13	51.29	1,105,250	+0.19(+0.37%)
Oct 21, 2010	51.15	51.15	51.00	51.10	1,228,587	-0.04(-0.07%)
Oct 20, 2010	50.90	51.14	50.85	51.14	1,509,007	+0.34(+0.67%)
Oct 19, 2010	50.82	50.96	50.80	50.80	1,536,024	-0.22(-0.42%)
Oct 18, 2010	50.90	51.02	50.89	51.01	1,313,410	+0.19(+0.37%)
Oct 15, 2010	50.92	50.96	50.82	50.82	1,754,180	+0.05(+0.10%)
Oct 14, 2010	51.11	51.11	50.73	50.77	1,782,613	-0.33(-0.64%)
Oct 13, 2010	50.94	51.13	50.90	51.10	1,928,013	+0.25(+0.50%)
Oct 12, 2010	50.90	50.95	50.81	50.85	1,746,274	-0.05(-0.10%)
Oct 11, 2010	50.92	50.96	50.83	50.90	1,100,979	+0.00(+0.00%)
Oct 08, 2010	50.90	50.90	50.68	50.90	2,396,385	+0.08(+0.15%)
Oct 07, 2010	50.63	50.82	50.57	50.82	1,369,297	+0.29(+0.58%)
Oct 06, 2010	50.64	50.64	50.51	50.53	1,676,056	-0.05(-0.10%)
Oct 05, 2010	50.39	50.62	50.35	50.58	1,567,309	+0.29(+0.58%)
Oct 04, 2010	50.37	50.46	50.24	50.29	1,395,993	-0.13(-0.25%)
Oct 01, 2010	50.42	50.49	50.28	50.42	2,911,544	+0.16(+0.32%)
Sep 30, 2010	50.21	50.28	50.03	50.26	2,920,567	+0.19(+0.38%)
Sep 29, 2010	50.03	50.18	49.99	50.07	1,531,040	+0.10(+0.20%)
Sep 28, 2010	49.97	49.98	49.78	49.97	1,189,974	+0.10(+0.20%)
Sep 27, 2010	49.89	50.01	49.83	49.87	1,808,938	+0.05(+0.10%)
Sep 24, 2010	49.64	49.84	49.63	49.82	1,680,162	+0.24(+0.48%)
Sep 23, 2010	49.60	49.65	49.49	49.58	1,228,499	-0.04(-0.08%)
Sep 22, 2010	49.74	49.83	49.59	49.62	1,465,004	-0.13(-0.25%)
Sep 21, 2010	49.97	49.97	49.74	49.74	1,284,709	-0.14(-0.28%)
Sep 20, 2010	49.89	49.94	49.82	49.88	1,422,918	+0.16(+0.33%)
Sep 17, 2010	49.72	49.89	49.72	49.72	1,081,310	+0.08(+0.15%)
Sep 15, 2010	49.62	49.69	49.55	49.64	944,902	+0.03(+0.05%)
Sep 14, 2010	49.68	49.69	49.52	49.62	1,179,631	+0.01(+0.03%)
Sep 13, 2010	49.38	49.68	49.38	49.60	2,707,484	+0.28(+0.56%)
Sep 10, 2010	49.35	49.35	49.20	49.33	1,832,085	+0.07(+0.14%)
Sep 09, 2010	49.18	49.33	49.16	49.26	1,470,829	+0.21(+0.42%)
Sep 08, 2010	49.10	49.18	49.02	49.05	1,653,166	+0.03(+0.05%)
Sep 07, 2010	49.01	49.11	48.94	49.03	398	+0.04(+0.08%)
Sep 03, 2010	49.23	49.23	48.95	48.99	2,141,193	-0.03(-0.05%)
Sep 02, 2010	48.93	49.06	48.89	49.01	796	+0.09(+0.18%)

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.