Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	46.92	48.11	46.87	48.08	10,437,559	+2.24(+4.88%)
Nov 29, 2011	45.97	46.31	45.79	45.84	4,658,210	+0.11(+0.25%)
Nov 28, 2011	45.69	46.09	45.39	45.72	6,892,905	+1.19(+2.68%)
Nov 25, 2011	44.57	44.99	44.53	44.53	2,523,255	-0.29(-0.66%)
Nov 23, 2011	45.25	45.27	44.83	44.83	7,903,022	-0.76(-1.68%)
Nov 22, 2011	45.70	46.07	45.46	45.59	4,971,650	-0.12(-0.26%)
Nov 21, 2011	45.64	45.82	45.30	45.71	6,565,504	-0.62(-1.33%)
Nov 18, 2011	46.43	46.55	46.10	46.33	5,509,347	+0.14(+0.30%)
Nov 17, 2011	46.24	46.78	45.89	46.19	7,332,856	-0.25(-0.55%)
Nov 16, 2011	46.94	47.05	46.33	46.44	7,318,727	-0.84(-1.79%)
Nov 15, 2011	46.95	47.61	46.95	47.28	6,635,875	+0.21(+0.46%)
Nov 14, 2011	47.19	47.43	46.83	47.07	4,650,482	-0.36(-0.75%)
Nov 11, 2011	47.39	47.77	47.34	47.43	4,554,440	+0.60(+1.29%)
Nov 10, 2011	46.86	47.12	46.51	46.82	7,328,048	+0.60(+1.29%)
Nov 09, 2011	46.88	47.02	45.96	46.23	8,476,773	-1.37(-2.87%)
Nov 08, 2011	46.99	47.67	46.81	47.59	6,173,587	+0.73(+1.55%)
Nov 07, 2011	46.48	47.05	46.14	46.87	4,736,804	+0.31(+0.67%)
Nov 04, 2011	46.60	46.69	45.91	46.56	6,890,462	-0.38(-0.81%)
Nov 03, 2011	46.48	47.09	46.02	46.93	5,716,087	+0.80(+1.74%)
Nov 02, 2011	46.21	46.56	45.72	46.13	5,177,058	+0.50(+1.09%)
Nov 01, 2011	46.03	46.36	45.46	45.63	8,399,910	-1.09(-2.33%)
Oct 31, 2011	47.05	47.37	46.71	46.72	5,462,791	-0.83(-1.75%)
Oct 28, 2011	47.34	47.92	47.31	47.55	5,739,667	-0.04(-0.08%)
Oct 27, 2011	47.07	47.89	46.79	47.59	8,762,263	+1.44(+3.13%)
Oct 26, 2011	46.23	46.70	45.40	46.15	9,008,983	+0.02(+0.04%)
Oct 25, 2011	46.10	46.56	45.38	46.13	9,316,340	-1.01(-2.14%)
Oct 24, 2011	46.79	47.65	46.70	47.14	9,033,742	+0.54(+1.16%)
Oct 21, 2011	46.47	47.03	46.24	46.60	11,279,298	+0.57(+1.24%)
Oct 20, 2011	45.87	46.40	45.33	46.03	5,384,526	+0.25(+0.55%)
Oct 19, 2011	46.10	46.37	45.57	45.78	4,992,367	-0.29(-0.62%)
Oct 18, 2011	45.21	46.52	44.97	46.06	6,418,569	+0.82(+1.82%)
Oct 17, 2011	45.59	46.03	45.09	45.24	5,672,539	-0.63(-1.38%)
Oct 14, 2011	45.86	46.09	45.43	45.87	5,811,530	+0.58(+1.28%)
Oct 13, 2011	45.24	45.50	45.07	45.29	4,979,146	-0.31(-0.69%)
Oct 12, 2011	45.40	46.11	45.39	45.60	7,294,813	+0.41(+0.90%)
Oct 11, 2011	44.85	45.33	44.74	45.20	4,114,918	+0.06(+0.13%)
Oct 10, 2011	44.90	45.14	44.64	45.14	5,248,110	+1.06(+2.41%)
Oct 07, 2011	44.53	44.57	43.58	44.07	8,284,992	-0.17(-0.39%)
Oct 06, 2011	44.00	44.31	43.14	44.25	6,397,637	+0.63(+1.45%)
Oct 05, 2011	42.64	43.81	42.54	43.62	9,492,409	+1.00(+2.36%)
Oct 04, 2011	40.99	42.68	40.76	42.61	12,495,046	+1.22(+2.96%)
Oct 03, 2011	42.11	42.68	41.38	41.39	9,228,981	-0.62(-1.47%)
Sep 30, 2011	42.58	43.03	41.99	42.01	9,256,910	-1.01(-2.35%)
Sep 29, 2011	42.68	43.02	42.24	43.02	7,813,729	+1.01(+2.41%)
Sep 28, 2011	42.75	42.90	41.95	42.01	6,406,757	-0.57(-1.34%)
Sep 27, 2011	43.08	43.36	42.36	42.58	7,672,799	+0.53(+1.27%)
Sep 26, 2011	41.55	42.12	41.13	42.05	8,217,405	+0.80(+1.95%)
Sep 23, 2011	41.17	41.59	40.66	41.24	13,902,711	-0.11(-0.27%)
Sep 22, 2011	41.63	42.15	40.82	41.35	19,210,150	-1.44(-3.37%)
Sep 21, 2011	43.97	43.97	42.78	42.80	9,901,490	-1.24(-2.82%)
Sep 20, 2011	44.00	44.77	43.46	44.04	8,725,859	+0.27(+0.62%)
Sep 19, 2011	43.60	43.90	43.04	43.77	9,600,826	-0.53(-1.19%)
Sep 16, 2011	44.11	44.41	43.37	44.29	12,407,935	+0.27(+0.62%)
Sep 15, 2011	44.59	44.89	43.70	44.02	11,817,457	+0.01(+0.03%)
Sep 14, 2011	43.46	44.87	43.08	44.01	12,570,828	+0.99(+2.30%)
Sep 13, 2011	42.52	43.41	42.50	43.02	9,112,026	+0.53(+1.25%)
Sep 12, 2011	41.99	42.53	41.50	42.48	10,103,012	-0.23(-0.54%)
Sep 09, 2011	42.74	43.09	42.31	42.72	10,105,854	-0.45(-1.05%)
Sep 08, 2011	43.04	43.75	42.93	43.17	7,249,409	-0.06(-0.14%)
Sep 07, 2011	43.42	43.51	42.82	43.23	10,750,976	+0.43(+0.99%)
Sep 06, 2011	42.76	43.04	42.13	42.80	11,109,143	-0.84(-1.92%)
Sep 02, 2011	43.90	44.03	43.42	43.64	7,895,682	-0.71(-1.59%)

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.