Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	39.28	39.51	38.76	39.28	25,418,046	+1.21(+3.18%)
Nov 29, 2011	38.70	39.12	37.88	38.07	18,840,236	-0.59(-1.54%)
Nov 28, 2011	38.29	38.73	38.12	38.66	17,476,792	+1.49(+4.01%)
Nov 25, 2011	37.04	37.99	37.04	37.17	11,606,054	-0.12(-0.33%)
Nov 23, 2011	38.29	38.33	36.98	37.29	33,670,552	-1.76(-4.50%)
Nov 22, 2011	38.66	39.44	38.65	39.05	18,458,530	+0.15(+0.39%)
Nov 21, 2011	38.98	39.25	38.56	38.90	21,686,984	-0.85(-2.14%)
Nov 18, 2011	40.38	40.39	39.58	39.75	20,134,638	-0.51(-1.26%)
Nov 17, 2011	40.44	40.82	39.56	40.25	27,217,882	-0.36(-0.88%)
Nov 16, 2011	40.50	41.39	40.20	40.61	21,715,402	-0.37(-0.91%)
Nov 15, 2011	40.54	41.23	40.33	40.98	18,527,860	+0.21(+0.53%)
Nov 14, 2011	40.39	41.05	40.30	40.77	23,334,044	+0.34(+0.85%)
Nov 11, 2011	39.93	40.69	39.74	40.43	17,849,092	+1.01(+2.55%)
Nov 10, 2011	40.08	40.14	39.02	39.42	16,340,926	-0.14(-0.36%)
Nov 09, 2011	39.75	40.34	39.23	39.56	22,387,684	-1.16(-2.84%)
Nov 08, 2011	40.80	40.90	40.17	40.72	18,147,216	+0.08(+0.19%)
Nov 07, 2011	39.84	40.69	39.84	40.64	20,798,628	+0.30(+0.74%)
Nov 04, 2011	39.37	40.46	39.35	40.34	30,613,498	+0.28(+0.70%)
Nov 03, 2011	40.18	40.67	39.10	40.06	62,625,704	+2.81(+7.53%)
Nov 02, 2011	36.48	37.36	36.46	37.26	37,453,408	+1.46(+4.07%)
Nov 01, 2011	35.64	36.28	35.54	35.80	31,737,932	-1.04(-2.83%)
Oct 31, 2011	37.61	37.92	36.84	36.84	29,969,942	-1.16(-3.06%)
Oct 28, 2011	38.13	38.20	37.63	38.01	16,030,390	-0.21(-0.54%)
Oct 27, 2011	37.91	38.56	37.48	38.21	24,014,146	+1.37(+3.72%)
Oct 26, 2011	37.71	37.72	36.26	36.84	28,209,388	-0.51(-1.38%)
Oct 25, 2011	38.13	38.34	37.27	37.36	17,994,158	-0.92(-2.41%)
Oct 24, 2011	37.41	38.41	37.38	38.28	15,735,076	+1.14(+3.06%)
Oct 21, 2011	37.67	37.73	36.76	37.14	25,488,194	+0.01(+0.02%)
Oct 20, 2011	37.71	38.03	36.93	37.13	23,914,642	-0.42(-1.12%)
Oct 19, 2011	38.41	38.86	37.38	37.56	21,134,580	-1.40(-3.59%)
Oct 18, 2011	38.27	39.23	37.90	38.95	18,402,130	+0.66(+1.71%)
Oct 17, 2011	39.05	39.20	38.08	38.30	15,050,263	-0.96(-2.44%)
Oct 14, 2011	38.59	39.29	38.44	39.25	22,771,814	+1.19(+3.13%)
Oct 13, 2011	37.08	38.13	37.06	38.06	17,563,090	+0.91(+2.44%)
Oct 12, 2011	37.34	37.80	37.14	37.16	15,603,678	+0.28(+0.76%)
Oct 11, 2011	37.14	37.21	36.78	36.88	14,371,378	-0.31(-0.84%)
Oct 10, 2011	36.42	37.23	36.12	37.19	16,053,883	+1.33(+3.70%)
Oct 07, 2011	36.37	36.41	35.44	35.86	20,963,828	-0.46(-1.26%)
Oct 06, 2011	36.19	36.38	35.70	36.32	20,690,600	+0.07(+0.20%)
Oct 05, 2011	35.44	36.34	35.22	36.25	26,035,932	+0.96(+2.71%)
Oct 04, 2011	33.60	35.39	33.13	35.29	36,531,360	+1.27(+3.74%)
Oct 03, 2011	34.42	35.24	33.83	34.02	39,176,120	-0.70(-2.02%)
Sep 30, 2011	35.31	35.91	34.72	34.72	26,306,324	-1.07(-2.99%)
Sep 29, 2011	37.06	37.28	34.85	35.79	24,697,428	-0.66(-1.82%)
Sep 28, 2011	37.20	37.50	36.39	36.46	16,132,064	-0.51(-1.39%)
Sep 27, 2011	36.81	37.68	36.23	36.97	23,454,252	+0.86(+2.37%)
Sep 26, 2011	35.98	36.33	35.16	36.11	28,317,462	+0.21(+0.58%)
Sep 23, 2011	35.54	36.20	35.16	35.91	25,588,704	+0.19(+0.52%)
Sep 22, 2011	35.69	36.60	34.96	35.72	34,121,504	-1.16(-3.16%)
Sep 21, 2011	37.76	38.33	36.88	36.88	21,228,400	-1.04(-2.73%)
Sep 20, 2011	38.50	38.77	37.87	37.92	20,671,590	-0.40(-1.04%)
Sep 19, 2011	37.88	38.49	37.42	38.32	16,845,322	-0.14(-0.37%)
Sep 16, 2011	38.41	38.51	37.93	38.46	27,106,378	+0.17(+0.45%)
Sep 15, 2011	38.37	38.50	37.45	38.29	22,544,848	+0.40(+1.06%)
Sep 14, 2011	37.56	38.38	37.04	37.89	21,701,596	+0.54(+1.43%)
Sep 13, 2011	36.76	37.50	36.70	37.36	25,771,578	+0.66(+1.81%)
Sep 12, 2011	35.42	36.72	35.42	36.69	22,982,410	+0.70(+1.95%)
Sep 09, 2011	36.46	36.61	35.56	35.99	27,767,864	-0.82(-2.22%)
Sep 08, 2011	36.82	38.04	36.62	36.81	25,814,784	-0.10(-0.27%)
Sep 07, 2011	35.94	36.91	35.89	36.91	26,519,942	+1.60(+4.53%)
Sep 06, 2011	34.56	35.39	33.98	35.31	20,211,998	-0.16(-0.46%)
Sep 02, 2011	35.69	36.02	35.16	35.47	20,579,940	-0.99(-2.70%)

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.