Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	60.11	62.67	59.90	62.10	3,075,673	+1.46(+2.41%)
Nov 29, 2010	60.48	60.98	59.89	60.64	2,117,469	+0.04(+0.07%)
Nov 26, 2010	61.16	61.19	60.31	60.60	1,581,138	-0.73(-1.19%)
Nov 24, 2010	60.41	61.33	61.33	61.33	6,792,633	+3.06(+5.25%)
Nov 23, 2010	58.50	59.03	57.25	58.27	4,583,096	-0.95(-1.60%)
Nov 22, 2010	57.88	59.59	57.65	59.22	3,492,446	+1.19(+2.05%)
Nov 19, 2010	56.89	58.07	56.30	58.03	1,718,845	+1.16(+2.04%)
Nov 18, 2010	56.59	57.35	55.54	56.87	1,642,927	+1.21(+2.17%)
Nov 17, 2010	54.65	56.20	54.65	55.66	2,088,926	+1.12(+2.05%)
Nov 16, 2010	55.83	56.90	54.20	54.54	3,853,671	-1.67(-2.97%)
Nov 15, 2010	56.13	57.24	56.09	56.21	1,503,851	+0.55(+0.99%)
Nov 12, 2010	57.02	57.73	55.40	55.66	2,510,914	-1.38(-2.42%)
Nov 11, 2010	56.90	57.77	56.80	57.04	1,965,080	-0.63(-1.09%)
Nov 10, 2010	56.80	57.69	56.36	57.67	1,578,127	+0.83(+1.46%)
Nov 09, 2010	57.25	57.79	56.52	56.84	1,921,779	-0.13(-0.23%)
Nov 08, 2010	56.64	57.04	56.20	56.97	1,247,900	+0.02(+0.04%)
Nov 05, 2010	55.97	57.38	55.80	56.95	1,624,157	+1.08(+1.93%)
Nov 04, 2010	54.44	55.94	54.26	55.87	2,475,677	+1.97(+3.65%)
Nov 03, 2010	54.17	54.29	53.18	53.90	1,725,598	-0.20(-0.37%)
Nov 02, 2010	53.74	54.48	53.71	54.10	2,535,982	+0.62(+1.16%)
Nov 01, 2010	53.12	53.97	52.96	53.48	2,297,596	+0.48(+0.91%)
Oct 29, 2010	51.54	53.00	51.46	53.00	1,982,290	+1.50(+2.91%)
Oct 28, 2010	51.85	52.17	50.85	51.50	1,478,598	-0.09(-0.17%)
Oct 27, 2010	51.94	52.28	50.99	51.59	1,968,951	+0.09(+0.17%)
Oct 25, 2010	51.00	51.79	50.99	51.50	1,400,159	+1.02(+2.02%)
Oct 22, 2010	50.58	50.88	50.20	50.48	1,001,090	-0.06(-0.12%)
Oct 21, 2010	50.16	51.45	49.94	50.54	1,810,976	+0.69(+1.38%)
Oct 20, 2010	49.42	50.14	49.38	49.85	1,341,359	+0.45(+0.91%)
Oct 19, 2010	49.99	50.24	49.19	49.40	2,613,336	-1.21(-2.39%)
Oct 18, 2010	50.33	50.83	50.18	50.61	1,537,033	+0.07(+0.14%)
Oct 15, 2010	50.01	50.59	49.53	50.54	2,090,528	+1.10(+2.22%)
Oct 14, 2010	49.83	49.87	48.97	49.44	1,982,949	-0.46(-0.92%)
Oct 13, 2010	50.27	50.56	49.51	49.90	1,866,934	+0.07(+0.14%)
Oct 12, 2010	49.01	50.19	48.67	49.83	2,279,938	+0.57(+1.16%)
Oct 11, 2010	48.63	49.61	48.63	49.26	1,362,348	+0.75(+1.55%)
Oct 08, 2010	48.51	49.05	47.88	48.51	1,875,644	+0.72(+1.51%)
Oct 07, 2010	47.80	48.23	47.15	47.79	1,799,507	+0.33(+0.70%)
Oct 06, 2010	47.67	47.85	47.11	47.46	1,254,387	-0.28(-0.59%)
Oct 05, 2010	46.98	48.00	46.73	47.74	2,004,488	+1.29(+2.78%)
Oct 04, 2010	46.77	46.89	45.92	46.45	2,072,217	-0.52(-1.11%)
Oct 01, 2010	46.97	47.72	46.48	46.97	1,495,092	-0.02(-0.05%)
Sep 30, 2010	46.99	47.20	46.27	46.99	3,599	+0.28(+0.61%)
Sep 29, 2010	47.01	47.01	46.50	46.71	1,639,239	-0.40(-0.85%)
Sep 28, 2010	46.04	47.17	45.32	47.11	2,813,758	+1.25(+2.73%)
Sep 27, 2010	45.62	46.12	45.33	45.86	1,635,108	+0.35(+0.77%)
Sep 24, 2010	45.39	45.65	45.21	45.51	2,492,897	+0.82(+1.83%)
Sep 23, 2010	44.69	45.07	43.20	44.69	4,078,738	-0.87(-1.91%)
Sep 22, 2010	45.35	45.90	45.14	45.56	2,054,042	-0.01(-0.02%)
Sep 21, 2010	46.24	46.27	45.00	45.57	2,944,067	-0.61(-1.32%)
Sep 20, 2010	45.12	46.33	44.97	46.18	2,440,255	+1.20(+2.67%)
Sep 17, 2010	44.98	45.06	44.24	44.98	2,171,756	+1.11(+2.53%)
Sep 15, 2010	43.54	43.91	43.31	43.87	1,324,738	+0.07(+0.16%)
Sep 14, 2010	43.51	44.54	43.30	43.80	1,783,301	+0.25(+0.57%)
Sep 13, 2010	43.00	43.64	42.97	43.55	2,362,128	+1.05(+2.47%)
Sep 10, 2010	42.19	42.66	42.14	42.50	1,544,466	+0.35(+0.83%)
Sep 09, 2010	43.10	43.10	41.91	42.15	1,698,593	-0.35(-0.82%)
Sep 08, 2010	42.11	42.71	42.03	42.50	1,919,536	+0.42(+1.00%)
Sep 07, 2010	42.67	42.78	41.99	42.08	134	-0.72(-1.68%)
Sep 03, 2010	42.54	43.15	42.10	42.80	2,396,349	+0.75(+1.78%)
Sep 02, 2010	41.36	42.11	41.30	42.05	398	+0.92(+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.