Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	47.60	48.88	47.57	48.83	55,897,024	+2.13(+4.56%)
Nov 29, 2011	46.38	47.04	46.22	46.70	32,565,982	+0.66(+1.44%)
Nov 28, 2011	46.04	46.44	45.73	46.04	33,192,312	+1.18(+2.63%)
Nov 25, 2011	45.23	45.65	44.86	44.86	16,893,024	-0.41(-0.91%)
Nov 23, 2011	45.55	45.72	45.24	45.27	38,437,988	-0.88(-1.91%)
Nov 22, 2011	46.36	46.80	46.06	46.15	31,156,534	-0.53(-1.14%)
Nov 21, 2011	46.46	46.94	46.17	46.69	33,283,350	-0.60(-1.27%)
Nov 18, 2011	47.48	47.76	46.81	47.29	38,067,648	+0.02(+0.05%)
Nov 17, 2011	47.42	48.21	46.80	47.26	42,772,924	-0.24(-0.50%)
Nov 16, 2011	47.49	48.41	47.38	47.50	33,568,268	-0.51(-1.06%)
Nov 15, 2011	47.87	48.47	47.65	48.01	32,082,228	+0.08(+0.16%)
Nov 14, 2011	48.28	48.41	47.58	47.93	22,386,992	-0.46(-0.95%)
Nov 11, 2011	48.34	48.53	48.16	48.39	24,932,948	+0.62(+1.30%)
Nov 10, 2011	47.67	47.97	47.13	47.77	30,754,502	+0.80(+1.69%)
Nov 09, 2011	47.29	47.91	46.76	46.98	39,749,552	-1.44(-2.97%)
Nov 08, 2011	48.11	48.49	47.73	48.42	31,339,380	+0.53(+1.12%)
Nov 07, 2011	47.56	47.97	47.14	47.88	29,825,358	+0.50(+1.06%)
Nov 04, 2011	47.11	47.44	46.69	47.38	30,150,434	-0.21(-0.43%)
Nov 03, 2011	47.18	47.67	46.73	47.59	40,568,916	+0.90(+1.93%)
Nov 02, 2011	46.69	46.82	46.16	46.69	36,059,840	+0.86(+1.88%)
Nov 01, 2011	45.75	46.53	45.53	45.82	59,399,116	-1.30(-2.75%)
Oct 31, 2011	48.63	48.66	47.07	47.12	50,703,084	-2.05(-4.16%)
Oct 28, 2011	48.87	49.48	48.54	49.17	36,053,444	-0.24(-0.49%)
Oct 27, 2011	49.43	49.60	48.69	49.41	58,825,304	+0.49(+1.00%)
Oct 26, 2011	48.37	49.04	47.84	48.92	45,026,300	+0.98(+2.05%)
Oct 25, 2011	48.17	48.57	47.70	47.94	38,830,768	-0.44(-0.91%)
Oct 24, 2011	48.23	48.58	48.00	48.38	32,911,654	+0.02(+0.05%)
Oct 21, 2011	48.03	48.37	47.78	48.35	46,161,428	+0.86(+1.80%)
Oct 20, 2011	47.26	47.74	46.97	47.50	36,833,732	+0.17(+0.36%)
Oct 19, 2011	47.41	47.82	47.02	47.33	34,652,456	-0.28(-0.58%)
Oct 18, 2011	46.81	47.98	46.48	47.60	39,570,560	+0.86(+1.83%)
Oct 17, 2011	46.99	47.36	46.54	46.75	31,215,074	-0.39(-0.82%)
Oct 14, 2011	46.52	47.21	46.51	47.13	29,617,212	+1.05(+2.28%)
Oct 13, 2011	45.99	46.34	45.76	46.08	32,381,942	-0.48(-1.02%)
Oct 12, 2011	46.31	46.86	46.05	46.56	36,852,816	+0.54(+1.17%)
Oct 11, 2011	45.73	46.27	45.69	46.02	29,587,146	-0.01(-0.01%)
Oct 10, 2011	45.09	46.04	45.05	46.03	33,894,164	+1.64(+3.70%)
Oct 07, 2011	44.94	44.97	44.07	44.39	39,067,932	-0.20(-0.45%)
Oct 06, 2011	44.01	44.65	44.01	44.59	41,214,016	-0.04(-0.08%)
Oct 05, 2011	43.85	44.65	43.57	44.62	46,797,744	+0.68(+1.54%)
Oct 04, 2011	42.39	44.14	41.76	43.95	60,405,284	+1.01(+2.36%)
Oct 03, 2011	43.38	44.11	42.93	42.93	51,359,928	-0.89(-2.04%)
Sep 30, 2011	43.91	45.01	43.83	43.83	51,242,720	-0.75(-1.69%)
Sep 29, 2011	44.12	44.68	43.85	44.58	45,927,204	+1.09(+2.51%)
Sep 28, 2011	43.71	44.83	43.36	43.49	43,130,664	-0.51(-1.15%)
Sep 27, 2011	44.25	44.86	43.70	44.00	44,226,200	+0.72(+1.66%)
Sep 26, 2011	42.25	43.38	41.94	43.28	50,283,084	+1.45(+3.48%)
Sep 23, 2011	41.31	42.31	40.99	41.82	44,053,640	+0.04(+0.10%)
Sep 22, 2011	42.20	42.52	41.14	41.78	71,628,776	-1.65(-3.79%)
Sep 21, 2011	44.58	44.83	43.34	43.43	39,449,796	-1.23(-2.76%)
Sep 20, 2011	44.58	45.25	44.32	44.66	33,839,868	+0.19(+0.42%)
Sep 19, 2011	44.00	44.71	43.75	44.47	32,849,022	-0.51(-1.14%)
Sep 16, 2011	44.97	45.11	44.39	44.99	57,429,484	+0.33(+0.73%)
Sep 15, 2011	44.31	44.69	43.86	44.66	36,219,920	+0.83(+1.89%)
Sep 14, 2011	43.42	44.51	42.94	43.83	43,131,416	+0.60(+1.38%)
Sep 13, 2011	43.30	43.43	42.73	43.24	37,825,920	-0.11(-0.26%)
Sep 12, 2011	42.45	43.38	42.16	43.35	43,427,780	+0.50(+1.17%)
Sep 09, 2011	43.55	43.79	42.60	42.85	46,350,620	-1.09(-2.49%)
Sep 08, 2011	44.29	44.86	43.77	43.94	37,178,740	-0.50(-1.13%)
Sep 07, 2011	43.59	44.44	43.30	44.44	38,295,064	+1.51(+3.51%)
Sep 06, 2011	42.32	43.04	42.19	42.93	42,092,612	-0.60(-1.37%)
Sep 02, 2011	43.51	43.86	43.15	43.53	34,920,076	-0.81(-1.84%)

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.