Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	40.47	41.50	40.45	41.48	15,348,094	+1.27(+3.15%)
Nov 29, 2011	40.02	40.38	39.72	40.21	11,403,542	+0.17(+0.43%)
Nov 28, 2011	39.81	40.09	39.41	40.04	9,567,535	+0.90(+2.29%)
Nov 25, 2011	39.10	39.49	39.10	39.14	3,932,517	-0.21(-0.53%)
Nov 23, 2011	39.82	39.88	39.34	39.35	8,414,038	-0.52(-1.29%)
Nov 22, 2011	39.25	39.90	39.13	39.87	13,346,184	+0.49(+1.26%)
Nov 21, 2011	39.61	39.72	39.33	39.37	11,132,829	-0.43(-1.08%)
Nov 18, 2011	39.91	40.18	39.74	39.80	7,711,418	-0.24(-0.61%)
Nov 17, 2011	40.04	40.51	39.88	40.04	13,602,561	-0.07(-0.18%)
Nov 16, 2011	40.13	40.50	39.95	40.12	28,112,268	-0.42(-1.02%)
Nov 15, 2011	40.80	40.93	40.51	40.53	11,473,765	-0.33(-0.81%)
Nov 14, 2011	41.00	41.20	40.78	40.86	8,705,637	-0.38(-0.92%)
Nov 11, 2011	41.52	41.69	41.20	41.24	7,605,439	-0.07(-0.17%)
Nov 10, 2011	41.03	41.38	40.87	41.31	10,749,901	+0.32(+0.78%)
Nov 09, 2011	41.12	41.47	40.89	40.99	13,452,516	-0.35(-0.84%)
Nov 08, 2011	41.71	41.77	41.02	41.34	12,445,198	-0.31(-0.74%)
Nov 07, 2011	41.23	41.76	40.98	41.65	28,507,474	+2.32(+5.91%)
Nov 04, 2011	39.65	39.75	39.06	39.32	5,001,974	-0.38(-0.95%)
Nov 03, 2011	39.14	39.77	39.14	39.70	6,730,387	+0.64(+1.64%)
Nov 02, 2011	39.61	39.88	38.93	39.06	9,578,315	-0.53(-1.33%)
Nov 01, 2011	40.21	40.38	39.46	39.59	11,219,497	-1.23(-3.02%)
Oct 31, 2011	40.57	41.03	40.36	40.82	12,335,881	+0.02(+0.05%)
Oct 28, 2011	41.16	41.41	40.62	40.80	8,451,201	-0.58(-1.41%)
Oct 27, 2011	40.98	41.62	40.86	41.38	8,329,277	+0.79(+1.95%)
Oct 26, 2011	40.52	40.78	39.91	40.59	9,383,264	+0.34(+0.85%)
Oct 25, 2011	41.67	41.84	40.16	40.25	10,770,715	-1.77(-4.21%)
Oct 24, 2011	41.67	42.09	41.52	42.02	6,180,229	+0.26(+0.61%)
Oct 21, 2011	41.12	41.79	40.98	41.76	8,902,442	+0.94(+2.30%)
Oct 20, 2011	40.98	41.20	40.22	40.82	5,731,115	-0.04(-0.09%)
Oct 19, 2011	40.91	41.34	40.73	40.85	6,272,321	+0.03(+0.07%)
Oct 18, 2011	40.27	41.03	39.93	40.83	8,812,108	+0.60(+1.49%)
Oct 17, 2011	40.81	41.03	40.06	40.23	4,360,890	-0.75(-1.83%)
Oct 14, 2011	40.88	40.99	40.50	40.98	4,585,691	+0.36(+0.90%)
Oct 13, 2011	40.26	40.84	40.20	40.61	7,666,747	+0.24(+0.60%)
Oct 12, 2011	40.93	40.96	40.26	40.37	6,731,857	-0.32(-0.79%)
Oct 11, 2011	40.82	41.06	40.59	40.69	6,511,896	-0.20(-0.49%)
Oct 10, 2011	40.61	41.22	40.50	40.89	4,694,798	+0.78(+1.95%)
Oct 07, 2011	40.52	40.52	39.88	40.11	6,198,813	-0.40(-0.99%)
Oct 06, 2011	39.71	40.52	39.39	40.50	6,773,762	+0.64(+1.61%)
Oct 05, 2011	38.92	39.94	38.45	39.86	10,500,629	+1.13(+2.91%)
Oct 04, 2011	38.04	38.82	37.67	38.74	11,948,913	+0.32(+0.83%)
Oct 03, 2011	38.96	39.44	38.40	38.42	10,468,995	-0.76(-1.93%)
Sep 30, 2011	39.33	39.96	39.15	39.17	9,022,138	-0.58(-1.47%)
Sep 29, 2011	40.16	40.46	39.19	39.76	7,229,337	+0.08(+0.20%)
Sep 28, 2011	40.50	40.65	39.65	39.68	7,946,217	-0.61(-1.50%)
Sep 27, 2011	39.89	40.49	39.65	40.28	8,233,998	+0.78(+1.97%)
Sep 26, 2011	39.37	39.56	38.96	39.51	8,283,194	+0.24(+0.60%)
Sep 23, 2011	38.92	39.37	38.39	39.27	7,620,091	+0.04(+0.11%)
Sep 22, 2011	39.16	39.52	38.69	39.23	12,584,034	-0.71(-1.78%)
Sep 21, 2011	40.76	40.88	39.91	39.94	7,239,680	-0.95(-2.32%)
Sep 20, 2011	40.53	41.22	40.42	40.89	7,252,162	+0.60(+1.49%)
Sep 19, 2011	40.00	40.56	39.85	40.29	6,371,731	-0.13(-0.32%)
Sep 16, 2011	40.20	40.45	39.62	40.42	10,712,319	+0.32(+0.80%)
Sep 15, 2011	39.75	40.24	39.59	40.10	8,244,278	+0.71(+1.81%)
Sep 14, 2011	39.15	39.75	38.77	39.39	8,516,648	+0.25(+0.64%)
Sep 13, 2011	38.75	39.25	38.47	39.14	6,945,553	+0.61(+1.57%)
Sep 12, 2011	37.98	38.60	37.96	38.53	7,585,789	+0.01(+0.03%)
Sep 09, 2011	38.05	39.26	38.05	38.52	10,687,356	-0.90(-2.29%)
Sep 08, 2011	39.34	39.62	39.23	39.42	6,314,982	-0.05(-0.13%)
Sep 07, 2011	39.14	39.54	38.84	39.47	9,067,072	+0.61(+1.58%)
Sep 06, 2011	37.43	38.94	37.42	38.86	9,665,862	+0.30(+0.78%)
Sep 02, 2011	38.79	39.34	38.54	38.56	8,725,776	-0.66(-1.67%)

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.