Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	44.12	45.02	44.11	44.89	52,068,780	+2.34(+5.51%)
Nov 29, 2011	42.13	43.01	41.99	42.55	22,853,450	+0.60(+1.43%)
Nov 28, 2011	41.91	42.30	41.56	41.95	34,492,080	+1.51(+3.74%)
Nov 25, 2011	40.55	41.13	40.43	40.43	11,286,690	-0.29(-0.72%)
Nov 23, 2011	41.40	41.50	40.72	40.73	34,398,424	-1.27(-3.03%)
Nov 22, 2011	42.35	42.63	41.73	42.00	29,514,004	-0.40(-0.94%)
Nov 21, 2011	42.39	42.66	41.80	42.40	31,578,588	-0.77(-1.79%)
Nov 18, 2011	43.68	43.91	42.91	43.17	42,548,720	-0.26(-0.60%)
Nov 17, 2011	44.43	44.66	43.02	43.43	40,310,924	-1.01(-2.28%)
Nov 16, 2011	44.77	45.60	44.39	44.44	34,636,064	-0.68(-1.50%)
Nov 15, 2011	45.03	45.50	44.76	45.12	26,322,016	-0.05(-0.11%)
Nov 14, 2011	45.50	45.60	44.75	45.17	24,282,866	-0.60(-1.31%)
Nov 11, 2011	45.36	45.96	45.29	45.77	22,734,212	+0.92(+2.05%)
Nov 10, 2011	44.81	45.19	43.99	44.86	32,091,344	+0.77(+1.74%)
Nov 09, 2011	44.77	45.20	43.98	44.09	39,892,744	-2.04(-4.42%)
Nov 08, 2011	45.76	46.18	45.15	46.13	30,233,186	+0.74(+1.63%)
Nov 07, 2011	45.15	45.70	44.60	45.39	21,261,960	+0.25(+0.55%)
Nov 04, 2011	44.79	45.27	44.34	45.14	19,819,098	-0.04(-0.08%)
Nov 03, 2011	44.66	45.33	44.07	45.18	31,117,366	+1.16(+2.63%)
Nov 02, 2011	43.79	44.14	43.35	44.02	32,060,404	+1.29(+3.01%)
Nov 01, 2011	42.43	43.38	42.02	42.73	65,894,244	-1.43(-3.23%)
Oct 31, 2011	45.48	45.51	44.09	44.16	34,572,428	-2.11(-4.56%)
Oct 28, 2011	45.48	46.35	45.36	46.27	27,645,338	+0.31(+0.68%)
Oct 27, 2011	45.21	46.36	45.09	45.96	49,214,208	+1.95(+4.43%)
Oct 26, 2011	43.73	44.16	42.75	44.01	28,702,758	+0.93(+2.16%)
Oct 25, 2011	43.89	43.97	42.76	43.08	34,599,936	-0.92(-2.09%)
Oct 24, 2011	43.56	44.11	43.44	43.99	36,264,300	+0.57(+1.31%)
Oct 21, 2011	43.10	43.60	42.89	43.42	38,156,528	+0.79(+1.84%)
Oct 20, 2011	42.28	42.83	41.76	42.64	34,464,464	+0.33(+0.78%)
Oct 19, 2011	42.56	43.23	42.11	42.31	37,932,012	-0.44(-1.04%)
Oct 18, 2011	41.37	43.04	40.92	42.75	38,604,888	+1.33(+3.21%)
Oct 17, 2011	42.08	42.21	41.33	41.42	29,671,718	-0.77(-1.82%)
Oct 14, 2011	41.26	42.20	41.25	42.19	26,231,338	+1.62(+4.00%)
Oct 13, 2011	40.21	40.77	39.77	40.57	23,930,222	-0.06(-0.14%)
Oct 12, 2011	40.73	41.24	40.44	40.62	29,411,262	+0.22(+0.53%)
Oct 11, 2011	39.95	40.75	39.85	40.41	35,335,084	+0.08(+0.20%)
Oct 10, 2011	39.29	40.35	39.29	40.33	28,179,366	+1.75(+4.53%)
Oct 07, 2011	39.36	39.39	38.19	38.58	38,505,052	-0.48(-1.23%)
Oct 06, 2011	38.75	39.14	38.57	39.06	37,597,872	+0.72(+1.88%)
Oct 05, 2011	37.25	38.45	36.70	38.34	59,277,224	+1.36(+3.68%)
Oct 04, 2011	35.16	37.08	34.37	36.98	65,214,736	+1.17(+3.27%)
Oct 03, 2011	36.65	37.06	35.77	35.80	55,264,700	-1.26(-3.40%)
Sep 30, 2011	37.52	37.98	37.06	37.06	46,938,812	-1.12(-2.94%)
Sep 29, 2011	38.80	38.85	37.41	38.19	36,101,832	+0.36(+0.95%)
Sep 28, 2011	39.17	39.53	37.75	37.82	36,448,820	-1.28(-3.27%)
Sep 27, 2011	39.68	40.12	38.88	39.10	51,282,764	+0.56(+1.46%)
Sep 26, 2011	37.46	38.62	36.71	38.54	54,292,804	+1.36(+3.65%)
Sep 23, 2011	37.11	37.74	36.98	37.18	51,770,816	-0.41(-1.08%)
Sep 22, 2011	38.43	38.45	36.91	37.59	59,910,780	-2.25(-5.64%)
Sep 21, 2011	41.45	41.61	39.80	39.84	42,076,352	-1.73(-4.16%)
Sep 20, 2011	42.02	42.55	41.51	41.57	31,579,796	-0.26(-0.62%)
Sep 19, 2011	41.46	42.21	41.02	41.83	32,565,674	-0.67(-1.58%)
Sep 16, 2011	42.77	42.92	42.01	42.50	36,365,292	-0.10(-0.22%)
Sep 15, 2011	42.28	42.64	41.93	42.60	27,466,190	+0.83(+1.99%)
Sep 14, 2011	41.50	42.35	40.69	41.77	40,736,240	+0.51(+1.24%)
Sep 13, 2011	41.32	41.54	40.50	41.25	44,698,416	+0.12(+0.28%)
Sep 12, 2011	40.23	41.23	39.97	41.14	40,819,428	+0.19(+0.47%)
Sep 09, 2011	41.79	41.99	40.65	40.95	55,533,608	-1.40(-3.31%)
Sep 08, 2011	42.64	43.26	42.11	42.35	29,301,398	-0.50(-1.16%)
Sep 07, 2011	42.09	42.87	42.03	42.84	29,315,954	+1.51(+3.66%)
Sep 06, 2011	40.45	41.39	40.11	41.33	30,663,034	-0.45(-1.09%)
Sep 02, 2011	41.84	42.21	41.42	41.78	33,050,564	-1.20(-2.79%)

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.