Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	50.34	50.49	49.75	50.30	2,582,965	-0.32(-0.64%)
Nov 29, 2010	50.45	50.66	49.31	50.62	2,592,268	-0.35(-0.69%)
Nov 26, 2010	50.69	51.33	50.47	50.97	836,211	-0.16(-0.32%)
Nov 24, 2010	51.29	51.13	51.13	51.13	1,755,584	+0.07(+0.14%)
Nov 23, 2010	51.95	51.95	50.84	51.06	3,255,230	-1.30(-2.49%)
Nov 22, 2010	50.02	52.67	49.47	52.36	4,924,276	+2.07(+4.12%)
Nov 19, 2010	50.69	50.93	49.91	50.29	3,725,608	-0.70(-1.37%)
Nov 18, 2010	49.41	51.02	48.98	50.99	6,584,665	-1.11(-2.14%)
Nov 17, 2010	51.72	52.39	51.13	52.10	1,149,915	+0.44(+0.85%)
Nov 16, 2010	52.29	52.41	51.39	51.66	1,404,695	-1.70(-3.18%)
Nov 15, 2010	53.36	53.51	52.23	53.36	1,501,705	+0.22(+0.42%)
Nov 12, 2010	54.13	54.13	53.06	53.14	1,326,669	-0.69(-1.28%)
Nov 11, 2010	53.28	54.02	53.17	53.83	1,170,931	+0.29(+0.54%)
Nov 10, 2010	52.99	53.54	52.24	53.54	1,720,200	+0.48(+0.90%)
Nov 09, 2010	53.44	53.66	52.88	53.06	992,432	-0.45(-0.84%)
Nov 08, 2010	53.15	53.80	53.14	53.51	1,079,075	+0.05(+0.10%)
Nov 05, 2010	53.41	53.91	53.25	53.46	1,644,772	+0.27(+0.51%)
Nov 04, 2010	54.15	54.17	52.82	53.19	2,694,251	-0.28(-0.52%)
Nov 03, 2010	54.60	54.98	52.93	53.47	2,834,198	-0.96(-1.76%)
Nov 02, 2010	53.18	55.05	53.15	54.43	3,434,780	+1.76(+3.34%)
Nov 01, 2010	53.18	53.67	51.89	52.67	3,271,892	+0.35(+0.67%)
Oct 29, 2010	51.89	52.42	51.66	52.32	2,717,574	+0.40(+0.78%)
Oct 28, 2010	51.71	52.09	51.25	51.92	1,951,679	+0.42(+0.82%)
Oct 27, 2010	50.86	51.58	50.28	51.49	1,983,328	-0.08(-0.16%)
Oct 25, 2010	51.35	52.14	51.30	51.57	1,489,003	+0.44(+0.86%)
Oct 22, 2010	50.52	51.29	50.17	51.13	1,739,420	+0.63(+1.24%)
Oct 21, 2010	50.35	50.56	49.82	50.51	2,295,344	+0.26(+0.52%)
Oct 20, 2010	48.73	50.65	48.73	50.25	2,360,207	+1.67(+3.44%)
Oct 19, 2010	48.98	49.35	48.26	48.58	2,836,458	-1.18(-2.36%)
Oct 18, 2010	49.33	49.84	48.96	49.75	2,043,864	+0.53(+1.08%)
Oct 15, 2010	49.16	49.53	48.29	49.22	3,430,035	+0.48(+0.98%)
Oct 14, 2010	48.14	49.64	48.00	48.75	3,708,687	+0.46(+0.95%)
Oct 13, 2010	47.21	48.71	46.91	48.29	3,885,732	+1.44(+3.07%)
Oct 12, 2010	46.04	46.94	45.69	46.85	2,200,391	+0.82(+1.77%)
Oct 11, 2010	45.88	46.44	45.64	46.04	1,334,110	+0.39(+0.87%)
Oct 08, 2010	45.64	45.78	45.03	45.64	2,028,204	+0.86(+1.92%)
Oct 07, 2010	44.62	45.25	43.98	44.78	1,873,103	+0.27(+0.60%)
Oct 06, 2010	45.20	45.46	44.21	44.51	1,801,113	-0.82(-1.80%)
Oct 05, 2010	44.69	45.36	44.65	45.33	2,031,495	+1.09(+2.45%)
Oct 04, 2010	44.94	45.32	44.03	44.24	2,204,990	-0.75(-1.68%)
Oct 01, 2010	45.00	45.55	44.69	45.00	2,137,740	-0.10(-0.23%)
Sep 30, 2010	45.09	45.39	44.78	45.10	6,424	+0.09(+0.21%)
Sep 29, 2010	45.22	45.37	44.76	45.00	2,307,233	-0.40(-0.89%)
Sep 28, 2010	45.09	45.55	44.65	45.41	2,976,925	+0.50(+1.12%)
Sep 27, 2010	45.01	45.28	44.74	44.91	2,212,110	-0.20(-0.44%)
Sep 24, 2010	45.24	45.40	44.79	45.10	1,687,396	+0.24(+0.54%)
Sep 23, 2010	44.86	45.37	44.56	44.86	2,461,659	-0.23(-0.52%)
Sep 22, 2010	45.44	45.50	44.41	45.09	3,654,761	-0.68(-1.49%)
Sep 21, 2010	45.78	46.20	45.57	45.78	2,846,147	+0.02(+0.04%)
Sep 20, 2010	45.57	46.04	45.56	45.76	2,407,921	+0.55(+1.21%)
Sep 17, 2010	45.21	46.50	45.14	45.21	2,804,557	-1.27(-2.74%)
Sep 15, 2010	46.67	46.83	46.21	46.48	111	-0.24(-0.52%)
Sep 14, 2010	46.95	47.55	46.70	46.73	2,093,771	-0.48(-1.03%)
Sep 13, 2010	47.52	48.06	47.06	47.21	1,762,799	-0.16(-0.34%)
Sep 10, 2010	46.66	47.50	46.53	47.37	1,434,225	+0.84(+1.81%)
Sep 09, 2010	46.04	46.64	45.97	46.53	1,073,910	+0.89(+1.95%)
Sep 08, 2010	45.70	45.87	45.29	45.64	1,379,093	-0.03(-0.06%)
Sep 07, 2010	45.56	45.84	45.17	45.67	201	-0.18(-0.39%)
Sep 03, 2010	45.08	45.85	44.91	45.85	1,478,613	+1.14(+2.55%)
Sep 02, 2010	44.60	44.71	43.99	44.71	1,202,045	+0.23(+0.52%)

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.