Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	46.92	47.61	46.80	47.58	2,851,426	+2.50(+5.53%)
Nov 29, 2011	45.34	45.45	44.80	45.09	2,008,208	-0.24(-0.53%)
Nov 28, 2011	45.11	46.06	44.76	45.33	2,900,165	+2.46(+5.74%)
Nov 25, 2011	43.39	43.90	42.86	42.87	1,082,090	-0.71(-1.63%)
Nov 23, 2011	44.67	44.76	43.44	43.58	1,780,130	-1.86(-4.10%)
Nov 22, 2011	45.09	45.91	44.64	45.44	2,492,842	+0.23(+0.52%)
Nov 21, 2011	45.02	45.58	43.96	45.21	3,194,720	-0.27(-0.59%)
Nov 18, 2011	46.25	46.42	45.09	45.47	2,100,411	-0.39(-0.85%)
Nov 17, 2011	47.26	47.54	45.51	45.86	2,143,054	-1.67(-3.52%)
Nov 16, 2011	46.89	48.57	46.76	47.54	3,087,402	-0.14(-0.29%)
Nov 15, 2011	46.54	48.13	46.18	47.67	2,510,714	+0.34(+0.71%)
Nov 14, 2011	48.16	48.50	46.75	47.34	2,818,223	-1.24(-2.55%)
Nov 11, 2011	47.58	48.86	47.32	48.57	2,121,515	+1.87(+4.00%)
Nov 10, 2011	46.87	47.37	45.99	46.70	3,236,586	+0.69(+1.51%)
Nov 09, 2011	46.86	47.46	45.73	46.01	3,085,123	-2.52(-5.19%)
Nov 08, 2011	47.75	48.68	47.12	48.53	2,636,358	+0.87(+1.83%)
Nov 07, 2011	47.80	48.25	46.52	47.66	2,897,835	+0.16(+0.33%)
Nov 04, 2011	47.86	49.22	46.64	47.50	6,862,149	-3.24(-6.38%)
Nov 03, 2011	49.64	50.91	48.94	50.74	3,262,451	+2.61(+5.43%)
Nov 02, 2011	47.88	48.64	47.02	48.12	2,810,634	+1.19(+2.55%)
Nov 01, 2011	47.02	48.03	45.97	46.93	3,679,364	-2.29(-4.66%)
Oct 31, 2011	50.53	50.68	49.20	49.22	2,323,581	-2.41(-4.66%)
Oct 28, 2011	51.57	52.06	50.98	51.63	1,937,325	-0.34(-0.65%)
Oct 27, 2011	51.24	52.61	50.46	51.97	3,610,342	+2.93(+5.97%)
Oct 26, 2011	49.08	49.51	47.49	49.04	2,141,693	+0.74(+1.52%)
Oct 25, 2011	48.46	49.35	47.32	48.31	2,698,908	-0.81(-1.64%)
Oct 24, 2011	47.30	49.15	47.26	49.11	2,757,842	+1.90(+4.04%)
Oct 21, 2011	46.43	47.21	45.92	47.21	2,054,356	+1.53(+3.36%)
Oct 20, 2011	45.38	45.91	44.22	45.67	2,214,352	+0.22(+0.48%)
Oct 19, 2011	45.90	46.43	45.10	45.46	2,014,258	-0.42(-0.91%)
Oct 18, 2011	45.89	46.51	45.19	45.87	4,592,593	-0.03(-0.06%)
Oct 17, 2011	47.78	47.86	45.77	45.90	2,020,493	-2.30(-4.78%)
Oct 14, 2011	48.05	48.46	47.02	48.20	1,572,014	+0.93(+1.96%)
Oct 13, 2011	47.15	47.70	46.21	47.28	1,719,455	-0.37(-0.78%)
Oct 12, 2011	47.03	48.43	46.89	47.65	2,766,819	+1.01(+2.17%)
Oct 11, 2011	45.17	47.08	45.13	46.64	2,415,544	+0.94(+2.07%)
Oct 10, 2011	44.57	46.06	44.57	45.69	2,023,065	+2.28(+5.25%)
Oct 07, 2011	45.29	45.29	42.37	43.41	2,531,048	-1.39(-3.09%)
Oct 06, 2011	44.21	44.83	43.59	44.80	2,325,076	+1.69(+3.92%)
Oct 05, 2011	42.35	43.45	41.66	43.11	2,871,577	+0.83(+1.97%)
Oct 04, 2011	38.80	42.33	38.24	42.28	4,900,578	+2.89(+7.34%)
Oct 03, 2011	39.96	41.13	39.34	39.39	3,869,710	-0.92(-2.28%)
Sep 30, 2011	42.01	42.15	39.71	40.31	4,967,880	-2.61(-6.07%)
Sep 29, 2011	43.86	44.25	41.87	42.91	2,504,378	+0.25(+0.59%)
Sep 28, 2011	45.14	45.18	42.57	42.66	3,267,412	-2.16(-4.83%)
Sep 27, 2011	45.47	46.68	44.53	44.83	3,469,325	+0.68(+1.53%)
Sep 26, 2011	43.83	44.31	42.08	44.15	3,368,888	+0.59(+1.35%)
Sep 23, 2011	42.83	44.08	42.59	43.56	3,335,123	+0.68(+1.60%)
Sep 22, 2011	44.70	44.83	41.40	42.88	4,951,357	-3.67(-7.89%)
Sep 21, 2011	49.31	49.83	46.53	46.55	2,898,355	-2.94(-5.95%)
Sep 20, 2011	51.09	51.47	49.44	49.49	2,022,382	-1.21(-2.39%)
Sep 19, 2011	51.18	51.33	49.79	50.70	2,521,185	-1.74(-3.32%)
Sep 16, 2011	52.77	52.88	51.91	52.45	2,192,116	-0.05(-0.10%)
Sep 15, 2011	51.93	52.56	51.28	52.50	1,787,191	+1.39(+2.71%)
Sep 14, 2011	50.94	51.94	49.50	51.11	1,600,812	+0.56(+1.11%)
Sep 13, 2011	50.10	50.83	49.34	50.55	2,074,447	+0.74(+1.50%)
Sep 12, 2011	48.86	50.22	48.06	49.80	2,142,545	+0.01(+0.02%)
Sep 09, 2011	50.96	51.35	49.20	49.80	2,390,137	-2.03(-3.93%)
Sep 08, 2011	51.74	52.82	51.32	51.83	2,201,602	-0.28(-0.53%)
Sep 07, 2011	51.29	52.32	50.66	52.11	2,054,926	+1.98(+3.96%)
Sep 06, 2011	48.25	50.38	48.07	50.12	3,015,959	-0.21(-0.41%)
Sep 02, 2011	50.30	50.96	49.91	50.33	1,667,727	-1.39(-2.68%)

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.