Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	49.17	51.26	49.00	50.80	3,760,081	+1.19(+2.41%)
Nov 29, 2010	49.47	49.88	48.99	49.60	2,588,655	+0.03(+0.07%)
Nov 26, 2010	50.03	50.05	49.33	49.57	1,932,977	-0.60(-1.19%)
Nov 24, 2010	49.41	50.17	50.17	50.17	8,304,151	+2.50(+5.25%)
Nov 23, 2010	47.85	48.29	46.83	47.66	5,602,941	-0.78(-1.60%)
Nov 22, 2010	47.34	48.74	47.16	48.44	4,269,596	+0.97(+2.05%)
Nov 19, 2010	46.53	47.50	46.05	47.47	2,101,327	+0.95(+2.04%)
Nov 18, 2010	46.29	46.91	45.43	46.52	2,008,516	+0.99(+2.17%)
Nov 17, 2010	44.70	45.97	44.70	45.53	2,553,760	+0.92(+2.05%)
Nov 16, 2010	45.67	46.54	44.33	44.61	4,711,202	-1.37(-2.97%)
Nov 15, 2010	45.91	46.82	45.88	45.98	1,838,492	+0.45(+0.99%)
Nov 12, 2010	46.64	47.22	45.32	45.53	3,069,650	-1.13(-2.42%)
Nov 11, 2010	46.54	47.26	46.46	46.66	2,402,355	-0.52(-1.09%)
Nov 10, 2010	46.46	47.19	46.10	47.17	1,929,296	+0.68(+1.46%)
Nov 09, 2010	46.83	47.27	46.23	46.49	2,349,419	-0.11(-0.23%)
Nov 08, 2010	46.33	46.66	45.97	46.60	1,525,586	+0.02(+0.03%)
Nov 05, 2010	45.78	46.94	45.64	46.58	1,985,569	+0.88(+1.93%)
Nov 04, 2010	44.53	45.76	44.38	45.70	3,026,572	+1.61(+3.66%)
Nov 03, 2010	44.31	44.41	43.50	44.09	2,109,583	-0.16(-0.37%)
Nov 02, 2010	43.96	44.56	43.93	44.25	3,100,296	+0.51(+1.16%)
Nov 01, 2010	43.45	44.15	43.32	43.75	2,808,864	+0.39(+0.91%)
Oct 29, 2010	42.16	43.35	42.09	43.35	2,423,395	+1.23(+2.91%)
Oct 28, 2010	42.41	42.67	41.59	42.13	1,807,620	-0.07(-0.17%)
Oct 27, 2010	42.49	42.76	41.71	42.20	2,407,088	+0.07(+0.17%)
Oct 25, 2010	41.72	42.36	41.71	42.13	1,711,726	+0.83(+2.02%)
Oct 22, 2010	41.37	41.62	41.06	41.29	1,223,855	-0.05(-0.12%)
Oct 21, 2010	41.03	42.09	40.85	41.34	2,213,960	+0.56(+1.38%)
Oct 20, 2010	40.42	41.01	40.39	40.78	1,639,842	+0.37(+0.91%)
Oct 19, 2010	40.89	41.10	40.23	40.41	3,194,863	-0.99(-2.39%)
Oct 18, 2010	41.17	41.58	41.05	41.40	1,879,058	+0.06(+0.14%)
Oct 15, 2010	40.91	41.38	40.51	41.34	2,555,719	+0.90(+2.22%)
Oct 14, 2010	40.76	40.79	40.06	40.44	2,424,201	-0.38(-0.92%)
Oct 13, 2010	41.12	41.36	40.50	40.82	2,282,370	+0.06(+0.14%)
Oct 12, 2010	40.09	41.05	39.81	40.76	2,787,277	+0.47(+1.16%)
Oct 11, 2010	39.78	40.58	39.78	40.29	1,665,502	+0.61(+1.55%)
Oct 08, 2010	39.68	40.12	39.16	39.68	2,293,018	+0.59(+1.51%)
Oct 07, 2010	39.10	39.45	38.57	39.09	2,199,939	+0.27(+0.70%)
Oct 06, 2010	38.99	39.14	38.54	38.82	1,533,517	-0.23(-0.59%)
Oct 05, 2010	38.43	39.26	38.22	39.05	2,450,533	+1.06(+2.78%)
Oct 04, 2010	38.26	38.36	37.56	38.00	2,533,333	-0.43(-1.11%)
Oct 01, 2010	38.42	39.03	38.02	38.42	1,827,784	-0.02(-0.05%)
Sep 30, 2010	38.43	38.61	37.85	38.44	4,399	+0.23(+0.61%)
Sep 29, 2010	38.45	38.45	38.04	38.21	2,004,007	-0.33(-0.85%)
Sep 28, 2010	37.66	38.58	37.07	38.54	3,439,884	+1.02(+2.73%)
Sep 27, 2010	37.32	37.73	37.08	37.51	1,998,957	+0.29(+0.77%)
Sep 24, 2010	37.13	37.34	36.98	37.23	3,047,624	+0.67(+1.84%)
Sep 23, 2010	36.56	36.87	35.34	36.56	4,986,351	-0.71(-1.91%)
Sep 22, 2010	37.10	37.55	36.92	37.27	2,511,114	-0.01(-0.02%)
Sep 21, 2010	37.82	37.85	36.81	37.28	3,599,190	-0.50(-1.32%)
Sep 20, 2010	36.91	37.90	36.78	37.77	2,983,268	+0.98(+2.67%)
Sep 17, 2010	36.79	36.86	36.19	36.79	2,655,022	+1.11(+3.12%)
Sep 15, 2010	35.41	35.71	35.22	35.68	1,628,804	+0.06(+0.16%)
Sep 14, 2010	35.39	36.23	35.22	35.62	2,192,621	+0.20(+0.57%)
Sep 13, 2010	34.97	35.49	34.95	35.42	2,904,306	+0.85(+2.47%)
Sep 10, 2010	34.31	34.70	34.27	34.57	1,898,966	+0.28(+0.83%)
Sep 09, 2010	35.05	35.05	34.09	34.28	2,088,470	-0.28(-0.82%)
Sep 08, 2010	34.25	34.74	34.18	34.57	2,360,126	+0.34(+1.00%)
Sep 07, 2010	34.70	34.79	34.15	34.22	164	-0.59(-1.68%)
Sep 03, 2010	34.60	35.09	34.24	34.81	2,946,382	+0.61(+1.78%)
Sep 02, 2010	33.64	34.25	33.59	34.20	489	+0.75(+2.24%)

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.