Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	51.76	52.22	51.65	51.87	1,325,771	-0.38(-0.73%)
Nov 29, 2010	51.94	52.36	51.63	52.25	1,602,452	+0.12(+0.23%)
Nov 26, 2010	52.27	52.53	52.13	52.13	750,898	-0.55(-1.05%)
Nov 24, 2010	52.25	52.68	52.68	52.68	1,685,849	+0.81(+1.57%)
Nov 23, 2010	52.06	52.13	51.69	51.87	1,575,872	-0.76(-1.44%)
Nov 22, 2010	52.41	52.65	52.02	52.62	1,005,675	+0.02(+0.03%)
Nov 19, 2010	52.46	52.66	52.17	52.61	649,870	+0.10(+0.20%)
Nov 18, 2010	52.23	52.66	52.23	52.51	818,286	+0.80(+1.54%)
Nov 17, 2010	51.71	51.92	51.55	51.71	776,293	+0.05(+0.09%)
Nov 16, 2010	52.15	52.24	51.41	51.66	3,759,759	-0.84(-1.61%)
Nov 15, 2010	52.71	52.92	52.47	52.51	565,298	-0.04(-0.08%)
Nov 12, 2010	52.86	53.07	52.32	52.55	1,911,852	-0.66(-1.25%)
Nov 11, 2010	52.90	53.29	52.77	53.21	1,116,835	-0.17(-0.33%)
Nov 10, 2010	53.13	53.38	52.74	53.38	683,700	+0.25(+0.48%)
Nov 09, 2010	53.69	53.75	52.92	53.13	754,863	-0.42(-0.78%)
Nov 08, 2010	53.47	53.60	53.29	53.55	691,402	-0.06(-0.10%)
Nov 05, 2010	53.46	53.70	53.38	53.60	1,262,014	+0.20(+0.37%)
Nov 04, 2010	52.97	53.43	52.93	53.41	593,993	+1.01(+1.93%)
Nov 03, 2010	52.27	52.43	51.77	52.40	1,493,371	+0.18(+0.34%)
Nov 02, 2010	52.18	52.32	52.02	52.22	1,146,215	+0.41(+0.80%)
Nov 01, 2010	52.04	52.32	51.52	51.80	840,353	+0.04(+0.08%)
Oct 29, 2010	51.65	51.87	51.59	51.76	2,671,735	+0.06(+0.12%)
Oct 28, 2010	52.00	52.03	51.47	51.70	1,643,124	-0.02(-0.03%)
Oct 27, 2010	51.46	51.76	51.24	51.72	1,491,431	-0.09(-0.18%)
Oct 25, 2010	52.00	52.26	51.79	51.81	926,876	+0.14(+0.27%)
Oct 22, 2010	51.58	51.71	51.47	51.67	705,718	+0.16(+0.31%)
Oct 21, 2010	51.65	51.95	51.13	51.51	1,295,364	+0.09(+0.17%)
Oct 20, 2010	51.01	51.65	50.98	51.43	903,696	+0.52(+1.02%)
Oct 19, 2010	51.10	51.41	50.61	50.91	1,416,991	-0.75(-1.46%)
Oct 18, 2010	51.42	51.76	51.29	51.66	973,201	+0.27(+0.52%)
Oct 15, 2010	51.61	51.65	50.98	51.39	1,773,128	+0.08(+0.15%)
Oct 14, 2010	51.40	51.51	50.97	51.31	1,329,911	-0.16(-0.31%)
Oct 13, 2010	51.38	51.73	51.25	51.47	1,009,320	+0.38(+0.74%)
Oct 12, 2010	50.73	51.21	50.48	51.09	1,530,365	+0.17(+0.33%)
Oct 11, 2010	50.94	51.04	50.75	50.93	1,101,079	+0.06(+0.12%)
Oct 08, 2010	50.86	50.98	50.44	50.86	917,068	+0.32(+0.62%)
Oct 07, 2010	50.82	50.82	50.24	50.55	717,018	-0.06(-0.11%)
Oct 06, 2010	50.61	50.75	50.41	50.60	935,448	-0.05(-0.09%)
Oct 05, 2010	50.11	50.75	50.04	50.65	253	+0.99(+1.99%)
Oct 04, 2010	49.98	50.13	49.40	49.67	2,134,454	-0.38(-0.76%)
Oct 01, 2010	50.04	50.26	49.75	50.04	2,442,575	+0.21(+0.41%)
Sep 30, 2010	50.22	50.53	49.60	49.84	6,049,883	-0.12(-0.24%)
Sep 29, 2010	49.89	50.14	49.76	49.96	1,022,427	-0.07(-0.14%)
Sep 28, 2010	49.91	50.16	49.37	50.03	1,472,631	+0.19(+0.38%)
Sep 27, 2010	50.08	50.13	49.79	49.84	1,730,218	-0.19(-0.38%)
Sep 24, 2010	49.61	50.08	49.54	50.03	849,576	+1.00(+2.04%)
Sep 23, 2010	49.01	49.54	48.91	49.03	2,011,340	-0.40(-0.80%)
Sep 22, 2010	49.58	49.87	49.27	49.42	940,998	-0.22(-0.44%)
Sep 21, 2010	49.82	50.03	49.49	49.64	1,760,564	-0.16(-0.32%)
Sep 20, 2010	49.20	49.88	49.09	49.80	885,522	+0.78(+1.59%)
Sep 17, 2010	49.02	49.29	48.89	49.02	1,180,938	+0.01(+0.02%)
Sep 15, 2010	48.68	49.07	48.54	49.02	865,488	+0.16(+0.32%)
Sep 14, 2010	48.74	49.10	48.58	48.86	1,457,016	+0.00(+0.00%)
Sep 13, 2010	48.76	48.93	48.61	48.86	1,130,618	+0.57(+1.17%)
Sep 10, 2010	48.13	48.34	48.05	48.29	623,627	+0.23(+0.47%)
Sep 09, 2010	48.39	48.40	47.92	48.06	1,009,958	+0.20(+0.43%)
Sep 08, 2010	47.63	48.03	47.63	47.86	127	+0.31(+0.66%)
Sep 07, 2010	47.83	47.90	47.50	47.55	783,014	-0.54(-1.13%)
Sep 03, 2010	47.93	48.14	47.70	48.09	1,163,286	+0.62(+1.31%)
Sep 02, 2010	47.09	47.48	47.02	47.47	582	+0.49(+1.04%)

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.