Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	52.18	52.74	51.88	52.09	118,809,904	-0.64(-1.22%)
Nov 29, 2010	52.70	52.90	52.10	52.73	89,224,640	-0.04(-0.08%)
Nov 26, 2010	52.80	53.13	52.67	52.77	23,640,288	-0.35(-0.66%)
Nov 24, 2010	52.58	53.12	53.12	53.12	53,455,536	+1.05(+2.02%)
Nov 23, 2010	52.39	52.45	51.77	52.07	76,818,224	-0.84(-1.59%)
Nov 22, 2010	52.25	52.91	52.17	52.91	69,837,904	+0.44(+0.84%)
Nov 19, 2010	52.34	52.59	52.14	52.47	54,512,708	+0.04(+0.08%)
Nov 18, 2010	52.15	52.79	52.13	52.43	71,402,416	+0.83(+1.61%)
Nov 17, 2010	51.49	51.87	51.35	51.60	77,742,344	+0.15(+0.29%)
Nov 16, 2010	51.93	52.25	50.85	51.45	101,038,536	-0.86(-1.65%)
Nov 15, 2010	52.78	52.88	52.29	52.31	56,465,872	-0.20(-0.37%)
Nov 12, 2010	53.10	53.37	52.11	52.51	99,164,256	-0.88(-1.64%)
Nov 11, 2010	52.90	53.48	52.66	53.38	85,066,064	-0.33(-0.61%)
Nov 10, 2010	53.53	53.77	53.10	53.72	83,270,312	+0.27(+0.50%)
Nov 09, 2010	53.97	54.04	53.21	53.45	66,898,720	-0.29(-0.54%)
Nov 08, 2010	53.57	53.83	53.45	53.74	39,553,880	+0.07(+0.13%)
Nov 05, 2010	53.70	53.81	53.51	53.67	77,937,072	+0.00(+0.00%)
Nov 04, 2010	53.63	53.86	53.50	53.67	84,146,352	+0.65(+1.23%)
Nov 03, 2010	52.84	53.04	52.36	53.02	126,110,696	+0.24(+0.45%)
Nov 02, 2010	52.66	52.93	52.58	52.78	47,982,152	+0.56(+1.07%)
Nov 01, 2010	52.38	52.75	51.98	52.22	60,531,324	+0.04(+0.08%)
Oct 29, 2010	52.29	52.49	52.17	52.18	46,668,688	-0.12(-0.23%)
Oct 28, 2010	52.42	52.45	51.84	52.30	61,110,508	+0.11(+0.21%)
Oct 27, 2010	51.77	52.23	51.66	52.19	57,415,324	+0.30(+0.58%)
Oct 25, 2010	51.85	52.23	51.85	51.89	51,357,440	+0.25(+0.48%)
Oct 22, 2010	51.30	51.69	51.21	51.64	47,409,144	+0.35(+0.68%)
Oct 21, 2010	51.51	51.71	50.79	51.29	85,837,456	+0.10(+0.20%)
Oct 20, 2010	50.96	51.57	50.87	51.19	80,823,616	+0.37(+0.73%)
Oct 19, 2010	50.81	51.30	50.42	50.82	105,661,600	-0.48(-0.94%)
Oct 18, 2010	51.52	51.72	51.30	51.30	72,429,432	-0.19(-0.37%)
Oct 15, 2010	51.04	51.50	50.63	51.49	104,653,952	+1.07(+2.12%)
Oct 14, 2010	50.54	50.64	50.17	50.42	68,379,792	-0.10(-0.20%)
Oct 13, 2010	50.40	50.75	50.28	50.52	71,076,752	+0.41(+0.82%)
Oct 12, 2010	49.69	50.21	49.26	50.11	88,511,280	+0.34(+0.68%)
Oct 11, 2010	49.78	50.02	49.62	49.77	46,849,708	+0.02(+0.04%)
Oct 08, 2010	49.45	49.87	49.08	49.75	83,223,824	+0.34(+0.69%)
Oct 07, 2010	49.52	49.54	49.00	49.41	75,656,776	+0.18(+0.37%)
Oct 06, 2010	49.59	49.71	48.91	49.23	81,687,424	-0.43(-0.87%)
Oct 05, 2010	49.03	49.76	49.00	49.66	98,713,032	+1.18(+2.43%)
Oct 04, 2010	48.86	49.05	48.20	48.48	71,251,704	-0.53(-1.08%)
Oct 01, 2010	49.46	49.53	48.78	49.01	77,682,344	-0.06(-0.12%)
Sep 30, 2010	49.54	49.84	48.75	49.07	122,412,584	-0.22(-0.45%)
Sep 29, 2010	49.30	49.53	49.11	49.29	81,660,816	-0.08(-0.16%)
Sep 28, 2010	49.51	49.54	48.59	49.37	104,908,952	-0.02(-0.04%)
Sep 27, 2010	49.65	49.75	49.35	49.39	43,848,960	-0.27(-0.54%)
Sep 24, 2010	49.22	49.69	49.15	49.66	79,495,880	+0.99(+2.03%)
Sep 23, 2010	48.39	49.16	48.32	48.67	84,923,416	-0.02(-0.04%)
Sep 22, 2010	48.61	49.02	48.42	48.69	88,302,240	-0.13(-0.27%)
Sep 21, 2010	48.84	49.17	48.61	48.82	82,271,904	-0.01(-0.02%)
Sep 20, 2010	48.18	48.93	48.11	48.83	84,478,440	+0.83(+1.74%)
Sep 17, 2010	48.14	48.14	47.75	47.99	76,372,568	+0.24(+0.51%)
Sep 15, 2010	47.35	47.80	47.19	47.75	67,074,932	+0.30(+0.63%)
Sep 14, 2010	47.17	47.70	47.08	47.45	91,359,584	+0.20(+0.42%)
Sep 13, 2010	46.95	47.37	46.94	47.25	64,439,620	+0.65(+1.39%)
Sep 10, 2010	46.49	46.67	46.25	46.60	66,995,684	+0.17(+0.37%)
Sep 09, 2010	46.67	46.70	46.32	46.43	61,438,736	+0.18(+0.39%)
Sep 08, 2010	45.84	46.45	45.82	46.25	66,879,792	+0.55(+1.20%)
Sep 07, 2010	45.82	46.03	45.62	45.70	51,177,536	-0.31(-0.67%)
Sep 03, 2010	45.73	46.02	45.55	46.01	64,041,080	+0.75(+1.66%)
Sep 02, 2010	44.84	45.28	44.73	45.26	41,773,600	+0.50(+1.12%)

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.