Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	38.55	38.88	34.75	37.55	3,560,166	+0.74(+2.02%)
Nov 29, 2011	38.69	38.74	35.53	36.81	2,732,303	-1.99(-5.12%)
Nov 28, 2011	39.99	41.01	38.33	38.80	2,054,801	+0.92(+2.42%)
Nov 25, 2011	39.29	40.05	37.48	37.88	811,624	-1.40(-3.56%)
Nov 23, 2011	40.50	41.01	38.81	39.28	1,257,421	-1.86(-4.52%)
Nov 22, 2011	42.50	43.60	40.56	41.14	3,032,992	-1.43(-3.35%)
Nov 21, 2011	45.79	45.79	41.98	42.57	3,027,923	-3.88(-8.36%)
Nov 18, 2011	51.43	52.41	46.43	46.45	2,445,380	-2.69(-5.47%)
Nov 17, 2011	50.43	51.40	47.59	49.14	1,152,380	-1.80(-3.54%)
Nov 16, 2011	51.03	53.24	50.27	50.94	1,676,488	-0.44(-0.86%)
Nov 15, 2011	48.55	51.82	48.18	51.39	1,091,347	+2.45(+5.00%)
Nov 14, 2011	50.15	50.45	48.29	48.94	994,009	-1.75(-3.46%)
Nov 11, 2011	48.42	51.36	47.74	50.69	1,724,074	+3.05(+6.39%)
Nov 10, 2011	48.76	49.53	46.56	47.65	1,924,765	-0.35(-0.72%)
Nov 09, 2011	50.13	53.26	47.75	47.99	5,492,640	+0.34(+0.71%)
Nov 08, 2011	46.40	48.10	45.79	47.66	2,322,603	+2.00(+4.39%)
Nov 07, 2011	49.17	49.50	43.61	45.65	3,282,064	-4.44(-8.87%)
Nov 04, 2011	42.67	50.95	42.45	50.09	4,996,178	+7.29(+17.02%)
Nov 03, 2011	43.70	43.70	39.45	42.81	3,193,484	-0.17(-0.40%)
Nov 02, 2011	43.90	44.34	42.45	42.98	1,259,972	-0.08(-0.18%)
Nov 01, 2011	42.93	44.20	41.55	43.06	1,976,605	-2.08(-4.61%)
Oct 31, 2011	45.33	46.23	44.34	45.14	910,068	-1.07(-2.32%)
Oct 28, 2011	47.23	48.33	45.52	46.21	673,327	-1.21(-2.56%)
Oct 27, 2011	47.40	48.67	46.48	47.42	1,159,062	+2.36(+5.24%)
Oct 26, 2011	47.01	47.85	43.95	45.06	1,471,844	-1.17(-2.52%)
Oct 25, 2011	49.59	49.59	46.17	46.23	941,476	-3.54(-7.11%)
Oct 24, 2011	47.15	50.54	46.34	49.77	1,497,312	+3.18(+6.83%)
Oct 21, 2011	46.10	47.95	45.79	46.59	1,048,761	+1.57(+3.49%)
Oct 20, 2011	46.46	46.94	43.87	45.02	1,780,416	-1.53(-3.29%)
Oct 19, 2011	48.05	49.33	46.45	46.55	894,449	-2.43(-4.96%)
Oct 18, 2011	46.33	49.42	45.54	48.98	1,268,777	+2.62(+5.66%)
Oct 17, 2011	49.17	49.56	45.56	46.35	1,362,362	-3.15(-6.37%)
Oct 14, 2011	47.07	49.54	46.94	49.51	1,314,636	+3.07(+6.62%)
Oct 13, 2011	45.31	46.97	44.97	46.43	767,201	+0.49(+1.07%)
Oct 12, 2011	46.28	47.54	45.57	45.94	1,393,364	+0.42(+0.93%)
Oct 11, 2011	42.89	48.47	42.77	45.52	2,856,098	+2.16(+4.98%)
Oct 10, 2011	43.78	44.32	42.29	43.36	872,165	+0.65(+1.51%)
Oct 07, 2011	44.57	45.76	42.51	42.71	1,098,276	-2.33(-5.18%)
Oct 06, 2011	44.47	45.21	43.16	45.04	1,118,727	+1.33(+3.04%)
Oct 05, 2011	41.84	43.95	41.47	43.71	1,822,651	+1.21(+2.86%)
Oct 04, 2011	39.74	42.65	39.21	42.50	2,298,768	+2.36(+5.88%)
Oct 03, 2011	45.53	47.12	39.93	40.14	4,011,404	-6.07(-13.14%)
Sep 30, 2011	46.26	49.65	45.11	46.21	1,365,565	-0.69(-1.48%)
Sep 29, 2011	50.07	50.39	45.19	46.90	2,288,025	-1.93(-3.95%)
Sep 28, 2011	51.32	51.86	48.82	48.83	1,152,065	-2.33(-4.56%)
Sep 27, 2011	50.74	53.87	50.26	51.16	1,310,245	+1.39(+2.79%)
Sep 26, 2011	49.62	50.38	46.98	49.78	1,144,197	+0.46(+0.94%)
Sep 23, 2011	48.86	51.09	48.05	49.31	1,292,270	+0.40(+0.81%)
Sep 22, 2011	49.17	51.06	45.10	48.92	2,909,347	-2.18(-4.26%)
Sep 21, 2011	53.44	54.19	50.80	51.10	1,514,511	-2.21(-4.14%)
Sep 20, 2011	57.24	58.11	53.25	53.30	1,919,880	-2.95(-5.24%)
Sep 19, 2011	52.40	56.93	52.08	56.25	2,272,469	+2.66(+4.96%)
Sep 16, 2011	53.51	53.72	50.99	53.59	1,675,881	+0.31(+0.58%)
Sep 15, 2011	55.50	55.70	52.12	53.29	3,355,089	-1.44(-2.62%)
Sep 14, 2011	55.65	57.11	54.13	54.72	3,727,732	-0.42(-0.77%)
Sep 13, 2011	49.82	56.72	49.59	55.15	5,788,726	+5.76(+11.67%)
Sep 12, 2011	47.05	50.51	46.69	49.38	2,324,374	+1.42(+2.95%)
Sep 09, 2011	48.48	49.87	46.51	47.96	2,014,563	-1.60(-3.23%)
Sep 08, 2011	50.32	51.40	49.02	49.56	1,557,888	-1.29(-2.54%)
Sep 07, 2011	50.05	51.76	48.95	50.86	2,692,272	+1.98(+4.04%)
Sep 06, 2011	46.72	48.99	45.65	48.88	2,142,218	+0.82(+1.72%)
Sep 02, 2011	46.40	49.11	45.19	48.06	2,571,558	+0.82(+1.74%)

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.