Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	53.57	53.79	53.53	53.63	2,803,221	-0.12(-0.23%)
Nov 29, 2010	53.47	53.86	53.47	53.75	1,267,961	+0.28(+0.53%)
Nov 26, 2010	53.61	53.74	53.47	53.47	572,770	-0.22(-0.40%)
Nov 24, 2010	53.73	53.69	53.69	53.69	1,867,019	+0.30(+0.55%)
Nov 23, 2010	53.98	54.00	53.38	53.39	3,731,342	-0.75(-1.39%)
Nov 22, 2010	54.29	54.36	54.05	54.14	1,383,611	-0.30(-0.54%)
Nov 19, 2010	54.35	54.45	54.18	54.44	1,307,552	+0.03(+0.05%)
Nov 18, 2010	54.19	54.41	54.12	54.41	1,869,110	+0.58(+1.08%)
Nov 17, 2010	53.79	53.94	53.73	53.84	2,990,151	+0.22(+0.40%)
Nov 16, 2010	54.08	54.08	53.46	53.62	3,858,483	-0.57(-1.04%)
Nov 15, 2010	54.37	54.45	54.02	54.19	2,434,271	-0.09(-0.17%)
Nov 12, 2010	54.39	54.51	54.20	54.28	2,809,027	-0.19(-0.35%)
Nov 11, 2010	54.45	54.60	54.10	54.47	2,230,654	-0.20(-0.37%)
Nov 10, 2010	55.01	55.01	54.60	54.67	2,185,363	-0.32(-0.59%)
Nov 09, 2010	55.25	55.25	54.86	54.99	1,530,530	-0.11(-0.20%)
Nov 08, 2010	55.22	55.29	55.06	55.10	1,994,501	-0.28(-0.51%)
Nov 05, 2010	55.52	55.52	55.22	55.38	2,421,059	-0.18(-0.32%)
Nov 04, 2010	55.14	55.65	55.11	55.56	2,798,315	+0.57(+1.03%)
Nov 03, 2010	54.74	55.03	54.66	54.99	2,918,282	+0.26(+0.47%)
Nov 02, 2010	54.56	54.74	54.54	54.74	1,462,370	+0.30(+0.54%)
Nov 01, 2010	54.67	54.72	54.43	54.44	2,961,930	-0.23(-0.42%)
Oct 29, 2010	54.61	54.69	54.56	54.67	1,579,890	+0.10(+0.19%)
Oct 28, 2010	54.54	54.60	54.48	54.57	873,843	+0.07(+0.12%)
Oct 27, 2010	54.46	54.53	54.35	54.50	855,739	+0.12(+0.22%)
Oct 25, 2010	54.35	54.49	54.29	54.38	1,604,812	+0.16(+0.30%)
Oct 22, 2010	54.15	54.22	54.05	54.22	1,045,501	+0.20(+0.37%)
Oct 21, 2010	54.07	54.07	53.91	54.02	1,162,171	-0.04(-0.07%)
Oct 20, 2010	53.81	54.06	53.75	54.06	1,427,431	+0.36(+0.67%)
Oct 19, 2010	53.73	53.87	53.70	53.70	1,452,987	-0.23(-0.42%)
Oct 18, 2010	53.81	53.94	53.79	53.93	1,242,408	+0.20(+0.37%)
Oct 15, 2010	53.83	53.87	53.73	53.73	1,659,351	+0.05(+0.10%)
Oct 14, 2010	54.03	54.03	53.63	53.67	1,686,246	-0.35(-0.64%)
Oct 13, 2010	53.85	54.05	53.81	54.02	1,823,786	+0.27(+0.50%)
Oct 12, 2010	53.81	53.86	53.71	53.75	1,651,872	-0.05(-0.10%)
Oct 11, 2010	53.83	53.87	53.74	53.81	1,041,461	+0.00(+0.00%)
Oct 08, 2010	53.81	53.81	53.58	53.81	2,266,838	+0.08(+0.15%)
Oct 07, 2010	53.53	53.73	53.46	53.73	1,295,274	+0.31(+0.58%)
Oct 06, 2010	53.54	53.54	53.39	53.42	1,585,449	-0.05(-0.10%)
Oct 05, 2010	53.27	53.51	53.23	53.47	1,482,581	+0.31(+0.58%)
Oct 04, 2010	53.24	53.34	53.11	53.16	1,320,527	-0.13(-0.25%)
Oct 01, 2010	53.30	53.38	53.15	53.30	2,754,148	+0.17(+0.32%)
Sep 30, 2010	53.08	53.16	52.89	53.13	2,762,682	+0.20(+0.38%)
Sep 29, 2010	52.89	53.05	52.85	52.93	1,448,273	+0.11(+0.20%)
Sep 28, 2010	52.82	52.84	52.62	52.82	1,125,644	+0.11(+0.20%)
Sep 27, 2010	52.74	52.86	52.68	52.72	1,711,147	+0.05(+0.10%)
Sep 24, 2010	52.48	52.69	52.47	52.66	1,589,333	+0.25(+0.48%)
Sep 23, 2010	52.44	52.49	52.32	52.41	1,162,086	-0.04(-0.08%)
Sep 22, 2010	52.58	52.68	52.43	52.45	1,385,806	-0.13(-0.25%)
Sep 21, 2010	52.82	52.82	52.58	52.58	1,215,258	-0.15(-0.28%)
Sep 20, 2010	52.74	52.80	52.66	52.73	1,345,995	+0.17(+0.33%)
Sep 17, 2010	52.56	52.74	52.56	52.56	1,022,855	+0.08(+0.15%)
Sep 15, 2010	52.45	52.53	52.39	52.48	893,821	+0.03(+0.05%)
Sep 14, 2010	52.52	52.53	52.35	52.45	1,115,860	+0.01(+0.03%)
Sep 13, 2010	52.20	52.52	52.20	52.44	2,561,118	+0.29(+0.56%)
Sep 10, 2010	52.17	52.17	52.01	52.15	1,733,043	+0.07(+0.14%)
Sep 09, 2010	51.99	52.15	51.97	52.07	1,391,317	+0.22(+0.42%)
Sep 08, 2010	51.91	51.99	51.82	51.85	1,563,796	+0.03(+0.05%)
Sep 07, 2010	51.81	51.92	51.73	51.83	376	+0.04(+0.08%)
Sep 03, 2010	52.04	52.04	51.75	51.79	2,025,441	-0.03(-0.05%)
Sep 02, 2010	51.72	51.86	51.68	51.81	753	+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.