Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	50.22	50.36	49.63	50.18	2,589,289	-0.32(-0.64%)
Nov 29, 2010	50.33	50.53	49.19	50.50	2,598,615	-0.35(-0.69%)
Nov 26, 2010	50.57	51.21	50.34	50.85	838,258	-0.16(-0.32%)
Nov 24, 2010	51.16	51.01	51.01	51.01	1,759,882	+0.07(+0.14%)
Nov 23, 2010	51.82	51.82	50.71	50.94	3,263,200	-1.30(-2.49%)
Nov 22, 2010	49.90	52.54	49.35	52.24	4,936,332	+2.07(+4.12%)
Nov 19, 2010	50.57	50.80	49.79	50.17	3,734,730	-0.70(-1.37%)
Nov 18, 2010	49.29	50.89	48.86	50.87	6,600,786	-1.11(-2.14%)
Nov 17, 2010	51.59	52.26	51.01	51.98	1,152,731	+0.44(+0.85%)
Nov 16, 2010	52.16	52.28	51.27	51.54	1,408,134	-1.69(-3.18%)
Nov 15, 2010	53.23	53.38	52.10	53.23	1,505,382	+0.22(+0.42%)
Nov 12, 2010	54.00	54.00	52.93	53.01	1,329,917	-0.69(-1.28%)
Nov 11, 2010	53.15	53.88	53.04	53.70	1,173,798	+0.29(+0.54%)
Nov 10, 2010	52.86	53.41	52.11	53.41	1,724,412	+0.47(+0.90%)
Nov 09, 2010	53.31	53.53	52.75	52.93	994,862	-0.45(-0.84%)
Nov 08, 2010	53.02	53.67	53.01	53.38	1,081,717	+0.05(+0.10%)
Nov 05, 2010	53.28	53.78	53.12	53.33	1,648,799	+0.27(+0.51%)
Nov 04, 2010	54.02	54.04	52.69	53.06	2,700,847	-0.28(-0.52%)
Nov 03, 2010	54.47	54.84	52.80	53.34	2,841,137	-0.96(-1.76%)
Nov 02, 2010	53.05	54.91	53.02	54.30	3,443,189	+1.76(+3.34%)
Nov 01, 2010	53.05	53.54	51.76	52.54	3,279,903	+0.35(+0.67%)
Oct 29, 2010	51.76	52.29	51.54	52.19	2,724,227	+0.40(+0.78%)
Oct 28, 2010	51.58	51.97	51.13	51.79	1,956,457	+0.42(+0.82%)
Oct 27, 2010	50.73	51.46	50.16	51.37	1,988,184	-0.08(-0.16%)
Oct 25, 2010	51.22	52.01	51.17	51.45	1,492,649	+0.44(+0.86%)
Oct 22, 2010	50.39	51.16	50.05	51.01	1,743,679	+0.63(+1.24%)
Oct 21, 2010	50.23	50.44	49.70	50.38	2,300,963	+0.26(+0.52%)
Oct 20, 2010	48.61	50.53	48.61	50.12	2,365,985	+1.67(+3.44%)
Oct 19, 2010	48.86	49.23	48.14	48.46	2,843,403	-1.17(-2.36%)
Oct 18, 2010	49.21	49.72	48.84	49.63	2,048,868	+0.53(+1.08%)
Oct 15, 2010	49.04	49.41	48.17	49.10	3,438,433	+0.47(+0.98%)
Oct 14, 2010	48.02	49.52	47.88	48.63	3,717,767	+0.46(+0.95%)
Oct 13, 2010	47.10	48.59	46.79	48.17	3,895,246	+1.43(+3.07%)
Oct 12, 2010	45.92	46.83	45.57	46.74	2,205,779	+0.81(+1.77%)
Oct 11, 2010	45.77	46.33	45.53	45.92	1,337,376	+0.39(+0.87%)
Oct 08, 2010	45.53	45.67	44.92	45.53	2,033,169	+0.86(+1.92%)
Oct 07, 2010	44.51	45.14	43.87	44.67	1,877,689	+0.27(+0.60%)
Oct 06, 2010	45.09	45.35	44.11	44.40	1,805,523	-0.81(-1.80%)
Oct 05, 2010	44.58	45.25	44.54	45.22	2,036,469	+1.08(+2.45%)
Oct 04, 2010	44.83	45.21	43.93	44.13	2,210,389	-0.75(-1.68%)
Oct 01, 2010	44.89	45.44	44.58	44.89	2,142,974	-0.10(-0.23%)
Sep 30, 2010	44.98	45.28	44.67	44.99	6,439	+0.09(+0.21%)
Sep 29, 2010	45.11	45.26	44.65	44.89	2,312,882	-0.40(-0.89%)
Sep 28, 2010	44.98	45.44	44.54	45.30	2,984,213	+0.50(+1.12%)
Sep 27, 2010	44.90	45.17	44.63	44.80	2,217,526	-0.20(-0.44%)
Sep 24, 2010	45.13	45.29	44.68	44.99	1,691,527	+0.24(+0.54%)
Sep 23, 2010	44.75	45.26	44.46	44.75	2,467,686	-0.23(-0.52%)
Sep 22, 2010	45.33	45.39	44.30	44.98	3,663,709	-0.68(-1.49%)
Sep 21, 2010	45.66	46.09	45.46	45.66	2,853,115	+0.02(+0.04%)
Sep 20, 2010	45.46	45.92	45.45	45.65	2,413,817	+0.55(+1.21%)
Sep 17, 2010	45.10	46.39	45.03	45.10	2,811,423	-1.27(-2.74%)
Sep 15, 2010	46.56	46.71	46.09	46.37	111	-0.24(-0.52%)
Sep 14, 2010	46.84	47.44	46.59	46.61	2,098,897	-0.48(-1.03%)
Sep 13, 2010	47.40	47.95	46.94	47.10	1,767,115	-0.16(-0.34%)
Sep 10, 2010	46.54	47.39	46.42	47.26	1,437,736	+0.84(+1.81%)
Sep 09, 2010	45.92	46.52	45.86	46.42	1,076,539	+0.89(+1.95%)
Sep 08, 2010	45.59	45.76	45.18	45.53	1,382,469	-0.03(-0.06%)
Sep 07, 2010	45.45	45.73	45.06	45.56	202	-0.18(-0.39%)
Sep 03, 2010	44.97	45.74	44.80	45.74	1,482,233	+1.14(+2.55%)
Sep 02, 2010	44.49	44.60	43.88	44.60	1,204,988	+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.