Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	49.49	50.10	48.56	50.10	38,276	+1.78(+3.68%)
Nov 29, 2011	48.17	48.59	47.49	48.32	6,759	+0.02(+0.04%)
Nov 28, 2011	47.63	48.40	47.07	48.30	23,753	+2.16(+4.67%)
Nov 25, 2011	46.49	47.22	46.10	46.15	5,925	-0.18(-0.39%)
Nov 23, 2011	47.80	48.30	46.10	46.32	20,468	-1.75(-3.65%)
Nov 22, 2011	48.92	48.98	47.63	48.08	10,444	-0.69(-1.41%)
Nov 21, 2011	49.34	49.34	48.59	48.77	15,977	-0.96(-1.93%)
Nov 18, 2011	49.13	50.28	49.12	49.72	13,518	+0.69(+1.40%)
Nov 17, 2011	48.86	49.34	48.68	49.04	16,620	+0.39(+0.81%)
Nov 16, 2011	48.74	49.40	48.61	48.64	15,195	-0.64(-1.31%)
Nov 15, 2011	48.48	49.37	48.44	49.29	19,101	+0.72(+1.49%)
Nov 14, 2011	48.99	48.99	48.26	48.56	18,525	-0.20(-0.40%)
Nov 11, 2011	49.49	49.49	48.31	48.76	25,901	+0.21(+0.44%)
Nov 10, 2011	50.11	50.11	48.09	48.54	28,277	-0.66(-1.35%)
Nov 09, 2011	50.34	50.57	49.19	49.21	27,505	-2.24(-4.35%)
Nov 08, 2011	50.55	51.71	50.32	51.44	12,488	+1.16(+2.31%)
Nov 07, 2011	51.23	51.31	50.07	50.28	14,563	-0.96(-1.87%)
Nov 04, 2011	51.34	51.50	50.38	51.24	15,268	-0.30(-0.57%)
Nov 03, 2011	50.47	51.88	49.70	51.53	17,962	+1.30(+2.58%)
Nov 02, 2011	49.09	50.61	49.09	50.23	19,727	+1.17(+2.38%)
Nov 01, 2011	49.14	49.88	48.65	49.07	42,402	-0.92(-1.84%)
Oct 31, 2011	50.29	50.93	49.82	49.98	33,080	-0.45(-0.88%)
Oct 28, 2011	51.78	52.09	50.23	50.43	24,063	-1.63(-3.13%)
Oct 27, 2011	51.47	52.36	50.85	52.06	33,239	+1.92(+3.84%)
Oct 26, 2011	49.97	50.89	49.48	50.14	14,815	+0.69(+1.39%)
Oct 25, 2011	51.10	51.10	49.45	49.45	17,111	-2.03(-3.94%)
Oct 24, 2011	50.77	51.49	50.12	51.48	54,021	+0.83(+1.64%)
Oct 21, 2011	50.66	50.86	49.92	50.65	13,779	+1.10(+2.21%)
Oct 20, 2011	50.32	50.66	49.56	49.56	5,957	-0.37(-0.73%)
Oct 19, 2011	51.02	51.08	49.77	49.92	13,112	-0.93(-1.82%)
Oct 18, 2011	49.58	51.08	49.42	50.85	32,941	+1.69(+3.44%)
Oct 17, 2011	51.08	51.08	48.43	49.16	41,145	-1.92(-3.77%)
Oct 14, 2011	50.39	51.43	49.92	51.08	23,543	+1.29(+2.59%)
Oct 13, 2011	50.32	50.32	49.01	49.79	23,313	-0.61(-1.20%)
Oct 12, 2011	48.76	50.69	48.53	50.39	24,400	+2.04(+4.22%)
Oct 11, 2011	47.54	48.44	47.49	48.35	15,940	+0.37(+0.78%)
Oct 10, 2011	47.21	48.00	46.48	47.98	23,768	+1.51(+3.26%)
Oct 07, 2011	47.85	47.88	46.12	46.47	23,203	-0.99(-2.08%)
Oct 06, 2011	46.92	47.57	46.00	47.46	22,616	+0.71(+1.52%)
Oct 05, 2011	46.96	47.17	45.42	46.74	20,212	+0.02(+0.04%)
Oct 04, 2011	46.39	47.61	44.77	46.73	84,554	+0.34(+0.73%)
Oct 03, 2011	49.14	50.20	46.32	46.39	36,398	-3.01(-6.09%)
Sep 30, 2011	49.25	50.45	49.08	49.40	21,125	-0.30(-0.61%)
Sep 29, 2011	49.83	49.96	48.22	49.70	22,599	+0.53(+1.09%)
Sep 28, 2011	49.87	49.87	48.99	49.17	38,769	-0.33(-0.67%)
Sep 27, 2011	50.72	50.72	49.24	49.49	27,023	-0.69(-1.37%)
Sep 26, 2011	49.60	50.37	48.24	50.18	18,950	+0.66(+1.33%)
Sep 23, 2011	49.61	50.51	48.99	49.52	20,779	-0.25(-0.50%)
Sep 22, 2011	48.10	50.06	47.97	49.77	56,620	+1.48(+3.06%)
Sep 21, 2011	48.92	49.80	48.11	48.29	18,397	-0.49(-1.00%)
Sep 20, 2011	49.19	49.69	48.78	48.78	24,013	-0.24(-0.49%)
Sep 19, 2011	49.03	49.76	48.31	49.02	21,412	-0.39(-0.79%)
Sep 16, 2011	50.21	50.86	49.41	49.41	52,162	-0.57(-1.14%)
Sep 15, 2011	50.01	50.01	49.53	49.98	24,076	+0.44(+0.88%)
Sep 14, 2011	49.31	49.88	48.79	49.55	36,527	+0.67(+1.37%)
Sep 13, 2011	49.41	49.69	48.32	48.88	31,118	-0.52(-1.05%)
Sep 12, 2011	48.96	49.66	48.66	49.40	27,843	+0.10(+0.20%)
Sep 09, 2011	48.92	49.68	48.54	49.30	37,003	+0.07(+0.14%)
Sep 08, 2011	49.17	50.32	48.99	49.23	65,703	-0.01(-0.02%)
Sep 07, 2011	49.25	49.25	48.66	49.24	25,395	+0.66(+1.36%)
Sep 06, 2011	48.10	48.77	47.65	48.58	38,492	-0.42(-0.85%)
Sep 02, 2011	49.80	49.86	48.53	49.00	46,284	-1.26(-2.52%)

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.