Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	48.06	49.59	47.30	49.25	357,098	+3.05(+6.60%)
Nov 29, 2011	46.24	46.77	45.65	46.20	196,529	+0.30(+0.65%)
Nov 28, 2011	44.84	46.18	44.03	45.90	273,259	+2.77(+6.42%)
Nov 25, 2011	42.16	43.61	42.11	43.13	86,253	+0.69(+1.63%)
Nov 23, 2011	42.59	43.00	41.97	42.44	144,805	-0.66(-1.53%)
Nov 22, 2011	42.36	43.25	41.95	43.10	99,363	+0.73(+1.72%)
Nov 21, 2011	42.59	42.94	41.90	42.37	53,358	-1.09(-2.51%)
Nov 18, 2011	43.34	44.16	43.23	43.46	61,441	+0.05(+0.12%)
Nov 17, 2011	44.06	44.90	43.14	43.41	72,783	-0.79(-1.79%)
Nov 16, 2011	45.54	45.81	44.19	44.20	69,326	-1.72(-3.75%)
Nov 15, 2011	44.71	46.27	44.59	45.92	60,823	+0.88(+1.95%)
Nov 14, 2011	45.94	46.39	44.64	45.04	53,338	-0.97(-2.11%)
Nov 11, 2011	45.45	46.50	45.25	46.01	87,186	+1.08(+2.40%)
Nov 10, 2011	45.46	45.77	44.45	44.93	51,214	+0.24(+0.54%)
Nov 09, 2011	45.90	45.90	44.62	44.69	223,745	-0.25(-0.56%)
Nov 08, 2011	42.31	45.38	41.46	44.94	214,658	+1.65(+3.81%)
Nov 07, 2011	43.49	43.88	42.17	43.29	116,195	-0.19(-0.44%)
Nov 04, 2011	43.57	43.93	42.83	43.48	61,906	-0.70(-1.58%)
Nov 03, 2011	44.11	44.39	43.40	44.18	116,129	+0.70(+1.61%)
Nov 02, 2011	42.92	43.87	42.58	43.48	87,034	+1.13(+2.67%)
Nov 01, 2011	42.20	43.38	40.77	42.35	119,916	-1.64(-3.73%)
Oct 31, 2011	44.93	44.93	43.88	43.99	100,588	-1.27(-2.81%)
Oct 28, 2011	45.71	46.00	45.19	45.26	95,741	-0.41(-0.90%)
Oct 27, 2011	45.40	46.00	44.92	45.67	186,492	+1.69(+3.84%)
Oct 26, 2011	43.37	44.00	41.86	43.98	107,734	+1.36(+3.19%)
Oct 25, 2011	44.16	44.35	42.55	42.62	125,181	-1.70(-3.84%)
Oct 24, 2011	43.50	44.51	43.50	44.32	115,123	+1.10(+2.55%)
Oct 21, 2011	43.25	43.39	42.05	43.22	109,788	+0.79(+1.86%)
Oct 20, 2011	42.94	42.94	41.74	42.43	132,128	-0.38(-0.89%)
Oct 19, 2011	43.96	44.19	42.70	42.81	68,574	-1.41(-3.19%)
Oct 18, 2011	42.79	44.74	41.90	44.22	141,572	+1.66(+3.90%)
Oct 17, 2011	44.58	44.58	42.36	42.56	145,380	-2.44(-5.42%)
Oct 14, 2011	45.22	45.50	44.55	45.00	103,677	+0.14(+0.31%)
Oct 13, 2011	45.00	45.30	44.05	44.86	83,873	-0.52(-1.15%)
Oct 12, 2011	44.76	45.56	43.98	45.38	84,109	+0.69(+1.54%)
Oct 11, 2011	43.18	44.81	43.18	44.69	111,106	+1.11(+2.55%)
Oct 10, 2011	42.41	43.62	42.01	43.58	98,483	+2.15(+5.19%)
Oct 07, 2011	42.50	42.61	41.12	41.43	138,865	-0.92(-2.17%)
Oct 06, 2011	41.28	42.49	41.15	42.35	124,163	+1.16(+2.82%)
Oct 05, 2011	39.58	41.63	38.99	41.19	124,844	+1.64(+4.15%)
Oct 04, 2011	37.50	39.57	36.18	39.55	217,461	+1.81(+4.80%)
Oct 03, 2011	39.47	40.07	37.73	37.74	230,183	-2.14(-5.37%)
Sep 30, 2011	38.78	40.24	38.50	39.88	208,862	+0.18(+0.45%)
Sep 29, 2011	40.23	40.28	38.37	39.70	174,456	+0.43(+1.09%)
Sep 28, 2011	41.50	41.55	39.16	39.27	139,725	-2.09(-5.05%)
Sep 27, 2011	40.40	42.43	39.20	41.36	131,050	+1.96(+4.97%)
Sep 26, 2011	38.60	39.44	37.66	39.40	121,101	+1.17(+3.06%)
Sep 23, 2011	38.40	39.04	37.92	38.23	129,225	-0.16(-0.42%)
Sep 22, 2011	37.71	39.01	37.46	38.39	304,378	-0.82(-2.09%)
Sep 21, 2011	39.29	39.77	38.98	39.21	162,321	-0.22(-0.56%)
Sep 20, 2011	40.41	40.52	39.24	39.43	72,365	-0.78(-1.94%)
Sep 19, 2011	39.88	40.62	39.43	40.21	133,926	-0.57(-1.40%)
Sep 16, 2011	40.00	41.06	39.65	40.78	329,426	+0.93(+2.33%)
Sep 15, 2011	40.00	40.00	39.25	39.85	134,553	+0.19(+0.48%)
Sep 14, 2011	39.17	40.06	38.69	39.66	140,999	+0.97(+2.51%)
Sep 13, 2011	38.30	39.15	37.71	38.69	109,818	+0.39(+1.02%)
Sep 12, 2011	38.02	39.47	37.44	38.30	104,453	-0.45(-1.16%)
Sep 09, 2011	39.04	39.56	38.35	38.75	193,017	-0.80(-2.02%)
Sep 08, 2011	40.12	40.57	39.46	39.55	150,244	-0.78(-1.93%)
Sep 07, 2011	39.90	40.50	39.53	40.33	149,672	+0.99(+2.52%)
Sep 06, 2011	38.10	39.42	38.10	39.34	147,841	-0.21(-0.53%)
Sep 02, 2011	39.36	40.07	39.00	39.55	137,207	-0.88(-2.18%)

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.