Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	53.05	53.37	52.36	53.29	2,451,556	+1.95(+3.79%)
Nov 29, 2011	51.69	52.37	50.98	51.34	1,455,799	+0.01(+0.02%)
Nov 28, 2011	50.70	51.42	50.36	51.34	1,428,381	+2.28(+4.65%)
Nov 25, 2011	48.87	49.75	48.87	49.06	453,384	-0.02(-0.03%)
Nov 23, 2011	50.58	50.63	49.05	49.07	1,237,785	-2.14(-4.18%)
Nov 22, 2011	50.56	51.61	50.15	51.21	2,144,096	+0.61(+1.21%)
Nov 21, 2011	50.85	51.15	49.61	50.60	2,935,785	-1.25(-2.40%)
Nov 18, 2011	53.01	53.09	51.52	51.85	2,203,530	-0.70(-1.33%)
Nov 17, 2011	53.26	53.96	52.03	52.55	3,236,485	-0.68(-1.29%)
Nov 16, 2011	54.75	55.40	53.16	53.23	2,077,074	-2.02(-3.66%)
Nov 15, 2011	54.68	55.59	53.97	55.25	1,580,344	+0.37(+0.67%)
Nov 14, 2011	54.94	55.42	54.54	54.89	940,212	-0.57(-1.03%)
Nov 11, 2011	53.93	55.64	53.93	55.46	1,363,688	+2.16(+4.05%)
Nov 10, 2011	53.32	53.56	52.70	53.30	2,023,978	+0.81(+1.54%)
Nov 09, 2011	53.53	53.79	52.30	52.49	2,107,135	-2.61(-4.74%)
Nov 08, 2011	54.55	55.21	53.50	55.11	1,615,920	+0.87(+1.61%)
Nov 07, 2011	54.20	54.34	52.93	54.24	1,674,708	-0.15(-0.27%)
Nov 04, 2011	53.61	54.73	53.24	54.38	1,689,221	+0.37(+0.69%)
Nov 03, 2011	52.72	54.15	52.38	54.01	2,118,725	+1.81(+3.46%)
Nov 02, 2011	51.96	52.40	51.16	52.20	1,974,190	+1.75(+3.47%)
Nov 01, 2011	50.42	51.44	49.76	50.45	2,308,038	-1.56(-2.99%)
Oct 31, 2011	53.43	53.47	51.99	52.00	2,339,282	-2.31(-4.26%)
Oct 28, 2011	53.24	54.43	53.13	54.32	1,926,841	+0.77(+1.43%)
Oct 27, 2011	52.74	54.43	52.54	53.55	3,054,594	+2.20(+4.28%)
Oct 26, 2011	50.35	51.77	49.67	51.35	2,482,661	+1.69(+3.39%)
Oct 25, 2011	50.64	50.92	49.49	49.67	1,767,103	-1.51(-2.96%)
Oct 24, 2011	50.69	51.60	50.55	51.18	2,179,615	+0.47(+0.93%)
Oct 21, 2011	50.02	51.62	49.82	50.71	2,978,756	+1.51(+3.06%)
Oct 20, 2011	48.64	49.44	47.93	49.20	2,214,093	+0.50(+1.02%)
Oct 19, 2011	49.48	50.03	48.43	48.70	2,742,441	-0.97(-1.95%)
Oct 18, 2011	46.65	50.48	45.85	49.67	4,666,632	+3.91(+8.54%)
Oct 17, 2011	47.10	47.52	45.51	45.76	2,016,741	-1.52(-3.22%)
Oct 14, 2011	47.29	47.50	46.29	47.29	1,603,366	+0.87(+1.88%)
Oct 13, 2011	46.92	47.13	45.54	46.42	1,182,050	-0.78(-1.66%)
Oct 12, 2011	46.11	47.63	45.80	47.20	1,817,196	+1.62(+3.56%)
Oct 11, 2011	45.35	45.94	45.09	45.58	1,112,350	-0.07(-0.14%)
Oct 10, 2011	44.71	45.67	44.66	45.64	1,208,874	+2.04(+4.69%)
Oct 07, 2011	45.19	45.28	43.34	43.60	2,180,079	-1.38(-3.08%)
Oct 06, 2011	43.97	45.02	43.97	44.98	1,735,238	+1.23(+2.81%)
Oct 05, 2011	42.57	44.05	42.39	43.75	2,958,379	+1.21(+2.83%)
Oct 04, 2011	38.78	42.56	38.34	42.55	3,298,962	+3.25(+8.27%)
Oct 03, 2011	40.13	40.96	39.28	39.30	3,246,303	-0.69(-1.73%)
Sep 30, 2011	41.20	41.21	39.76	39.99	3,628,767	-2.07(-4.92%)
Sep 29, 2011	42.71	43.01	41.13	42.06	2,509,100	+0.15(+0.37%)
Sep 28, 2011	43.34	43.54	41.81	41.90	1,916,697	-1.43(-3.31%)
Sep 27, 2011	43.12	44.69	42.85	43.34	4,009,199	+1.15(+2.72%)
Sep 26, 2011	41.67	42.29	40.64	42.19	2,897,720	+1.03(+2.51%)
Sep 23, 2011	38.92	41.24	38.50	41.15	3,708,428	+2.20(+5.64%)
Sep 22, 2011	40.01	40.57	38.85	38.96	4,372,712	-2.51(-6.05%)
Sep 21, 2011	43.97	44.19	41.42	41.46	3,159,466	-2.48(-5.63%)
Sep 20, 2011	45.35	45.40	43.92	43.94	1,646,069	-1.12(-2.48%)
Sep 19, 2011	45.28	45.54	44.46	45.06	2,144,590	-1.15(-2.49%)
Sep 16, 2011	46.75	46.96	45.98	46.20	2,193,400	-0.24(-0.51%)
Sep 15, 2011	46.82	46.94	45.90	46.44	1,801,539	+0.11(+0.25%)
Sep 14, 2011	44.97	46.97	43.93	46.33	2,890,852	+1.58(+3.53%)
Sep 13, 2011	44.00	45.00	43.95	44.75	2,344,573	+0.75(+1.70%)
Sep 12, 2011	44.62	44.74	42.95	44.00	3,566,277	-0.72(-1.62%)
Sep 09, 2011	46.16	46.68	44.56	44.72	3,645,827	-1.87(-4.00%)
Sep 08, 2011	47.58	47.88	46.11	46.59	4,159,157	-1.51(-3.15%)
Sep 07, 2011	47.63	48.26	47.51	48.10	3,278,734	+1.21(+2.57%)
Sep 06, 2011	45.76	47.00	45.63	46.90	1,515,357	-0.44(-0.93%)
Sep 02, 2011	48.08	48.41	47.23	47.34	1,525,112	-1.82(-3.71%)

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.