Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	48.90	51.01	48.75	51.01	7,472,112	+1.71(+3.47%)
Nov 29, 2010	49.14	49.49	48.05	49.30	2,595,737	+0.06(+0.12%)
Nov 26, 2010	48.80	49.37	48.76	49.24	1,143,012	-0.56(-1.12%)
Nov 25, 2010	49.52	49.85	49.50	49.80	389,765	-0.07(-0.14%)
Nov 24, 2010	49.74	49.91	49.23	49.87	2,530,378	+1.05(+2.15%)
Nov 23, 2010	49.91	50.13	48.78	48.82	3,750,779	-2.09(-4.11%)
Nov 22, 2010	50.68	51.38	50.13	50.91	2,433,624	-0.02(-0.04%)
Nov 19, 2010	49.90	50.99	49.63	50.93	2,774,782	+0.64(+1.27%)
Nov 18, 2010	49.75	50.52	49.60	50.29	2,505,002	+1.60(+3.29%)
Nov 17, 2010	47.60	49.25	47.58	48.69	2,432,253	+0.53(+1.10%)
Nov 16, 2010	48.50	48.75	47.62	48.16	3,244,984	-1.20(-2.43%)
Nov 15, 2010	49.61	50.00	49.04	49.36	1,922,152	-0.25(-0.50%)
Nov 12, 2010	49.63	49.89	49.03	49.61	2,594,334	-0.74(-1.47%)
Nov 11, 2010	48.35	50.39	48.07	50.35	2,351,101	+1.96(+4.05%)
Nov 10, 2010	48.50	48.92	47.35	48.39	3,478,942	-0.05(-0.10%)
Nov 09, 2010	51.00	51.32	48.07	48.44	2,680,052	-1.90(-3.77%)
Nov 08, 2010	49.20	50.44	49.13	50.34	2,405,822	+0.63(+1.27%)
Nov 05, 2010	48.20	49.82	48.01	49.71	3,131,049	+1.91(+4.00%)
Nov 04, 2010	46.86	48.01	46.75	47.80	4,078,692	+1.84(+4.00%)
Nov 03, 2010	45.77	46.09	45.06	45.96	2,329,567	+0.19(+0.42%)
Nov 02, 2010	46.00	46.00	45.52	45.77	1,170,416	+0.21(+0.46%)
Nov 01, 2010	46.00	46.37	45.34	45.56	1,508,765	-0.04(-0.09%)
Oct 29, 2010	45.08	45.87	45.08	45.60	1,710,985	+0.28(+0.62%)
Oct 28, 2010	45.85	46.06	45.01	45.32	1,710,944	+0.01(+0.02%)
Oct 27, 2010	44.70	45.37	44.27	45.31	4,074,610	-0.95(-2.05%)
Oct 25, 2010	46.12	46.57	45.84	46.26	3,018,156	+0.79(+1.74%)
Oct 22, 2010	45.77	45.91	45.24	45.47	2,112,680	-0.06(-0.13%)
Oct 21, 2010	45.79	46.21	45.05	45.53	2,832,561	+0.22(+0.49%)
Oct 20, 2010	43.90	45.75	43.90	45.31	4,215,602	+1.42(+3.24%)
Oct 19, 2010	43.75	44.80	43.38	43.89	3,515,011	-1.03(-2.29%)
Oct 18, 2010	45.93	46.02	44.75	44.92	2,579,963	-1.09(-2.37%)
Oct 15, 2010	46.55	46.59	45.80	46.01	3,499,557	-0.59(-1.27%)
Oct 14, 2010	46.27	46.60	45.76	46.60	4,898,820	+0.61(+1.33%)
Oct 13, 2010	45.40	46.22	45.29	45.99	5,228,862	+1.29(+2.89%)
Oct 12, 2010	44.41	44.93	43.59	44.70	3,983,068	-0.31(-0.69%)
Oct 08, 2010	43.71	45.18	43.68	45.01	3,812,593	+1.11(+2.53%)
Oct 07, 2010	44.62	44.62	43.25	43.90	3,471,742	-0.47(-1.06%)
Oct 06, 2010	44.00	44.89	43.82	44.37	4,082,868	+0.31(+0.70%)
Oct 05, 2010	42.81	44.35	42.63	44.06	3,873,805	+1.72(+4.06%)
Oct 04, 2010	43.20	43.22	42.11	42.34	3,394,037	-1.01(-2.33%)
Oct 01, 2010	42.99	43.40	42.46	43.35	3,689,413	+1.03(+2.43%)
Sep 30, 2010	42.50	42.78	41.76	42.32	3,967,442	+0.35(+0.83%)
Sep 29, 2010	41.28	42.55	41.05	41.97	3,595,069	+0.67(+1.62%)
Sep 28, 2010	40.88	41.50	40.56	41.30	2,480,215	+0.15(+0.36%)
Sep 27, 2010	40.30	41.63	40.27	41.15	3,194,751	+0.80(+1.98%)
Sep 24, 2010	39.90	40.63	39.69	40.35	3,412,860	+1.25(+3.20%)
Sep 23, 2010	39.19	39.63	38.75	39.10	3,728,256	-0.81(-2.03%)
Sep 22, 2010	39.40	40.21	39.40	39.91	2,872,134	+0.88(+2.25%)
Sep 21, 2010	39.00	39.19	38.25	39.03	3,715,929	-0.07(-0.18%)
Sep 20, 2010	39.01	39.96	38.42	39.10	3,759,433	-0.22(-0.56%)
Sep 17, 2010	39.65	39.78	38.99	39.32	7,208,194	-0.36(-0.91%)
Sep 15, 2010	40.10	40.66	39.35	39.68	3,692,832	-0.92(-2.27%)
Sep 14, 2010	40.25	40.97	39.78	40.60	2,920,579	-0.08(-0.20%)
Sep 13, 2010	39.98	40.95	39.92	40.68	2,800,453	+1.43(+3.64%)
Sep 10, 2010	38.75	39.36	38.60	39.25	2,176,243	+0.50(+1.29%)
Sep 09, 2010	39.92	39.96	38.26	38.75	3,282,756	-0.50(-1.27%)
Sep 08, 2010	38.82	39.96	38.75	39.25	4,222,485	+0.51(+1.32%)
Sep 07, 2010	39.26	39.26	38.24	38.74	2,472,113	-0.96(-2.42%)
Sep 03, 2010	39.50	39.90	38.71	39.70	4,353,407	+0.92(+2.37%)
Sep 02, 2010	37.90	38.82	37.41	38.78	3,187,081	+1.14(+3.03%)

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.