Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	46.43	47.20	46.38	46.93	3,998,543	+0.20(+0.43%)
Nov 29, 2010	46.70	46.82	46.16	46.73	2,158,697	-0.22(-0.47%)
Nov 26, 2010	46.89	47.29	46.72	46.95	1,077,238	-0.14(-0.30%)
Nov 24, 2010	47.00	47.09	47.09	47.09	1,628,815	+0.11(+0.23%)
Nov 23, 2010	47.16	47.22	46.83	46.98	2,007,001	-0.53(-1.12%)
Nov 22, 2010	47.40	47.57	47.12	47.51	1,159,146	+0.01(+0.02%)
Nov 19, 2010	47.38	47.57	46.96	47.50	1,670,934	+0.03(+0.06%)
Nov 18, 2010	47.54	47.59	47.21	47.47	1,302,382	+0.29(+0.61%)
Nov 17, 2010	47.37	47.39	47.00	47.18	1,327,920	-0.09(-0.19%)
Nov 16, 2010	47.52	47.73	46.89	47.27	1,946,132	-0.57(-1.19%)
Nov 15, 2010	47.73	48.19	47.50	47.84	1,725,762	+0.37(+0.78%)
Nov 12, 2010	47.36	47.70	47.02	47.47	2,607,915	-0.08(-0.17%)
Nov 11, 2010	47.24	47.62	46.97	47.55	1,984,643	+0.07(+0.15%)
Nov 10, 2010	47.32	47.48	46.96	47.48	1,589,321	-0.08(-0.17%)
Nov 09, 2010	47.68	48.15	47.33	47.56	1,877,693	-0.60(-1.25%)
Nov 08, 2010	48.21	48.52	47.62	48.16	2,267,354	-0.42(-0.86%)
Nov 05, 2010	48.14	48.61	48.07	48.58	1,984,995	+0.07(+0.14%)
Nov 04, 2010	48.50	48.63	48.11	48.51	2,611,167	+0.63(+1.32%)
Nov 03, 2010	48.07	48.23	47.48	47.88	1,568,190	-0.21(-0.44%)
Nov 02, 2010	47.78	48.19	47.77	48.09	1,153,733	+0.57(+1.20%)
Nov 01, 2010	47.98	48.14	47.20	47.52	1,219,039	-0.30(-0.63%)
Oct 29, 2010	47.63	47.92	47.28	47.82	2,042,246	+0.09(+0.19%)
Oct 28, 2010	47.68	47.91	47.37	47.73	1,697,922	+0.28(+0.59%)
Oct 27, 2010	47.27	47.49	46.93	47.45	1,755,351	-0.22(-0.46%)
Oct 25, 2010	47.89	48.11	47.56	47.67	1,442,454	+0.01(+0.02%)
Oct 22, 2010	47.48	47.69	47.35	47.66	1,662,430	+0.31(+0.65%)
Oct 21, 2010	47.65	47.90	47.13	47.35	1,939,562	-0.15(-0.32%)
Oct 20, 2010	47.08	47.93	47.05	47.50	2,112,667	+0.59(+1.26%)
Oct 19, 2010	46.97	47.36	46.78	46.91	2,373,080	-0.30(-0.64%)
Oct 18, 2010	47.15	47.52	46.95	47.21	2,231,136	+0.31(+0.66%)
Oct 15, 2010	46.94	47.08	46.51	46.90	4,665,246	+0.21(+0.45%)
Oct 14, 2010	46.63	46.95	46.55	46.69	2,055,637	+0.23(+0.50%)
Oct 13, 2010	46.47	46.76	46.37	46.46	1,903,190	-0.10(-0.21%)
Oct 12, 2010	46.61	46.66	46.11	46.56	1,932,716	-0.03(-0.06%)
Oct 11, 2010	46.74	47.01	46.48	46.59	1,353,749	-0.19(-0.41%)
Oct 08, 2010	46.78	46.90	46.44	46.78	1,971,845	+0.29(+0.62%)
Oct 07, 2010	46.50	46.69	46.28	46.49	1,718,366	+0.15(+0.32%)
Oct 06, 2010	46.72	46.82	46.10	46.34	2,034,982	-0.36(-0.77%)
Oct 05, 2010	46.15	46.76	46.15	46.70	4,077,159	+0.97(+2.12%)
Oct 04, 2010	45.78	46.15	45.42	45.73	2,036,601	+0.01(+0.02%)
Oct 01, 2010	45.72	45.94	45.38	45.72	2,909,464	+0.30(+0.65%)
Sep 30, 2010	45.41	45.70	45.19	45.42	15,645	+0.23(+0.52%)
Sep 29, 2010	45.35	45.40	44.89	45.19	2,573,749	-0.36(-0.79%)
Sep 28, 2010	45.61	45.61	45.11	45.55	250	-0.36(-0.78%)
Sep 27, 2010	45.94	46.16	45.59	45.91	2,084,927	+0.09(+0.20%)
Sep 24, 2010	45.40	45.95	45.34	45.82	3,015,599	+0.60(+1.33%)
Sep 23, 2010	45.22	45.43	44.93	45.22	6,450,254	+0.05(+0.11%)
Sep 22, 2010	45.03	45.27	44.90	45.17	5,544,797	+0.17(+0.38%)
Sep 21, 2010	45.25	45.30	44.90	45.00	8,965,882	-0.37(-0.82%)
Sep 20, 2010	45.23	45.43	45.10	45.37	2,790,166	+0.11(+0.24%)
Sep 17, 2010	45.26	45.62	45.00	45.26	5,980,418	-0.22(-0.48%)
Sep 15, 2010	44.65	45.56	44.62	45.48	5,444,580	+0.62(+1.38%)
Sep 14, 2010	43.84	45.23	43.81	44.86	9,283,476	+0.60(+1.36%)
Sep 13, 2010	44.08	44.60	43.17	44.26	15,166,571	-1.75(-3.80%)
Sep 10, 2010	46.21	48.08	43.94	46.01	30,813,244	-2.23(-4.62%)
Sep 09, 2010	48.16	48.32	47.93	48.24	2,581,766	+0.54(+1.13%)
Sep 08, 2010	47.96	48.10	47.57	47.70	796	-0.25(-0.52%)
Sep 07, 2010	47.75	48.34	47.65	47.95	948	+0.27(+0.57%)
Sep 03, 2010	47.76	48.00	47.37	47.68	2,323,519	-0.02(-0.04%)
Sep 02, 2010	47.93	47.93	47.35	47.70	932	-0.08(-0.17%)

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.