Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	47.55	48.37	47.32	47.96	1,978,506	-1.39(-2.82%)
Nov 29, 2010	48.54	49.40	48.00	49.35	2,233,449	-1.20(-2.37%)
Nov 26, 2010	50.35	50.73	50.28	50.55	883,489	-1.61(-3.09%)
Nov 24, 2010	52.05	52.16	52.16	52.16	1,244,006	-0.07(-0.13%)
Nov 23, 2010	52.68	52.85	52.10	52.23	1,216,086	-2.09(-3.85%)
Nov 22, 2010	54.42	54.69	53.63	54.32	1,186,233	-1.18(-2.13%)
Nov 19, 2010	55.19	55.50	54.82	55.50	463,476	-0.40(-0.72%)
Nov 18, 2010	55.97	56.24	55.75	55.90	737,626	+1.33(+2.44%)
Nov 17, 2010	54.81	55.34	54.50	54.57	954,559	+0.21(+0.39%)
Nov 16, 2010	55.03	55.12	53.96	54.36	750,763	-0.84(-1.52%)
Nov 15, 2010	55.22	55.79	55.10	55.20	712,509	-0.03(-0.05%)
Nov 12, 2010	55.73	56.26	54.91	55.23	740,629	-0.29(-0.52%)
Nov 11, 2010	55.20	55.60	54.92	55.52	1,072,641	-1.21(-2.13%)
Nov 10, 2010	56.61	56.81	55.37	56.73	1,219,495	-0.68(-1.18%)
Nov 09, 2010	58.45	58.46	57.13	57.41	650,479	-0.99(-1.70%)
Nov 08, 2010	58.54	58.67	58.02	58.40	590,168	-0.58(-0.98%)
Nov 05, 2010	58.86	59.62	58.47	58.98	983,384	-0.42(-0.71%)
Nov 04, 2010	59.15	59.55	58.70	59.40	1,274,693	+1.71(+2.96%)
Nov 03, 2010	57.51	57.69	56.40	57.69	914,129	-0.04(-0.07%)
Nov 02, 2010	57.91	58.00	57.45	57.73	501,213	+1.04(+1.83%)
Nov 01, 2010	57.29	57.61	56.19	56.69	1,024,488	-1.19(-2.06%)
Oct 29, 2010	57.96	58.29	57.50	57.88	558,760	-0.04(-0.07%)
Oct 28, 2010	58.17	58.38	57.50	57.92	644,509	+0.38(+0.66%)
Oct 27, 2010	57.84	58.06	56.83	57.54	1,109,818	-0.58(-1.00%)
Oct 25, 2010	58.88	59.13	58.04	58.12	649,258	-0.57(-0.97%)
Oct 22, 2010	58.63	58.76	58.35	58.69	819,101	+0.35(+0.60%)
Oct 21, 2010	58.87	59.23	57.87	58.34	992,700	-0.72(-1.22%)
Oct 20, 2010	58.62	59.43	58.45	59.06	1,210,857	+1.50(+2.61%)
Oct 19, 2010	58.30	58.68	57.13	57.56	1,600,326	-0.84(-1.44%)
Oct 18, 2010	57.46	58.50	57.23	58.40	1,170,708	+1.73(+3.05%)
Oct 15, 2010	57.82	57.84	56.05	56.67	1,417,152	-0.82(-1.43%)
Oct 14, 2010	58.60	58.72	56.91	57.49	2,465,042	-0.22(-0.38%)
Oct 13, 2010	57.72	58.50	57.41	57.71	1,336,126	+1.81(+3.24%)
Oct 12, 2010	55.54	56.21	54.98	55.90	1,340,240	-0.26(-0.46%)
Oct 11, 2010	56.41	56.60	56.06	56.16	757,412	-0.30(-0.53%)
Oct 08, 2010	56.46	56.75	56.30	56.46	841,563	-0.17(-0.30%)
Oct 07, 2010	57.81	57.81	56.30	56.63	1,136,450	-0.60(-1.05%)
Oct 06, 2010	57.35	57.61	57.01	57.23	1,800,909	+0.69(+1.22%)
Oct 05, 2010	55.43	57.04	55.34	56.54	175	+2.30(+4.24%)
Oct 04, 2010	54.71	55.13	53.88	54.24	1,188,582	-0.88(-1.60%)
Oct 01, 2010	55.12	55.40	54.50	55.12	1,918,521	+0.19(+0.35%)
Sep 30, 2010	55.46	55.67	54.50	54.93	2,984,133	+1.66(+3.12%)
Sep 29, 2010	53.48	53.91	53.08	53.27	2,775,862	-1.31(-2.40%)
Sep 28, 2010	54.45	54.79	53.81	54.58	200	-0.34(-0.62%)
Sep 27, 2010	55.55	55.81	54.90	54.92	1,380,297	-0.79(-1.42%)
Sep 24, 2010	54.50	55.71	54.41	55.71	2,243,095	+1.41(+2.60%)
Sep 23, 2010	54.57	54.91	54.12	54.30	2,225,369	-1.04(-1.88%)
Sep 22, 2010	55.46	55.58	54.85	55.34	3,049,816	-4.45(-7.44%)
Sep 21, 2010	61.82	61.95	58.76	59.79	1,000	-1.67(-2.72%)
Sep 20, 2010	59.80	61.59	59.78	61.46	2,243,212	+1.22(+2.03%)
Sep 17, 2010	60.24	61.38	60.00	60.24	1,557,892	-2.88(-4.56%)
Sep 15, 2010	62.79	63.28	62.47	63.12	956,413	-0.42(-0.66%)
Sep 14, 2010	62.98	64.29	62.56	63.54	1,886,557	+1.22(+1.96%)
Sep 13, 2010	62.33	62.68	62.00	62.32	1,777,545	+1.82(+3.01%)
Sep 10, 2010	60.53	60.86	60.36	60.50	2,577,551	+0.51(+0.85%)
Sep 09, 2010	63.97	64.09	59.36	59.99	700	-1.97(-3.18%)
Sep 08, 2010	62.14	62.75	61.96	61.96	1,019,371	-0.56(-0.90%)
Sep 07, 2010	62.91	63.11	62.39	62.52	300	-2.09(-3.23%)
Sep 03, 2010	64.10	64.85	63.87	64.61	1,626,824	+1.05(+1.65%)
Sep 02, 2010	63.45	63.63	62.89	63.56	103	-1.33(-2.05%)

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.