Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	47.40	47.40	45.32	45.99	2,966,444	+1.16(+2.59%)
Nov 29, 2011	44.52	45.29	44.31	44.83	723,940	+0.14(+0.31%)
Nov 28, 2011	44.41	45.51	44.09	44.69	676,360	+1.76(+4.10%)
Nov 25, 2011	43.41	43.84	42.82	42.93	349,137	-0.60(-1.39%)
Nov 23, 2011	44.37	44.54	43.35	43.54	528,644	-1.18(-2.64%)
Nov 22, 2011	44.70	45.13	44.05	44.72	582,125	-0.21(-0.46%)
Nov 21, 2011	45.18	45.27	43.38	44.92	1,018,499	-1.59(-3.42%)
Nov 18, 2011	46.88	47.06	45.67	46.51	633,376	-0.05(-0.12%)
Nov 17, 2011	47.29	48.04	46.38	46.57	757,015	-0.86(-1.82%)
Nov 16, 2011	48.88	48.98	47.31	47.43	540,791	-1.86(-3.77%)
Nov 15, 2011	47.74	49.65	47.60	49.29	646,954	+1.40(+2.92%)
Nov 14, 2011	48.73	48.76	47.78	47.89	563,653	-0.88(-1.80%)
Nov 11, 2011	47.32	49.08	47.32	48.77	497,037	+1.94(+4.15%)
Nov 10, 2011	48.57	48.63	46.58	46.83	1,379,396	-0.85(-1.78%)
Nov 09, 2011	48.40	48.73	47.35	47.68	584,518	-1.75(-3.55%)
Nov 08, 2011	49.87	50.08	48.27	49.43	613,327	-0.05(-0.11%)
Nov 07, 2011	49.50	49.96	48.40	49.48	737,865	+0.04(+0.08%)
Nov 04, 2011	49.70	49.88	48.56	49.44	872,892	-0.70(-1.40%)
Nov 03, 2011	48.89	50.33	47.94	50.15	1,137,605	+1.74(+3.59%)
Nov 02, 2011	47.77	48.91	47.65	48.41	931,944	+1.45(+3.10%)
Nov 01, 2011	47.24	47.48	45.92	46.96	1,747,225	-1.52(-3.13%)
Oct 31, 2011	47.55	50.40	47.34	48.47	2,517,137	+0.48(+1.00%)
Oct 28, 2011	48.96	49.07	47.45	47.99	1,294,657	-0.80(-1.64%)
Oct 27, 2011	48.79	50.03	48.45	48.79	2,654,093	+1.51(+3.19%)
Oct 26, 2011	45.48	47.73	44.94	47.28	2,218,598	+2.32(+5.16%)
Oct 25, 2011	45.32	45.53	44.72	44.96	973,669	-0.82(-1.78%)
Oct 24, 2011	43.57	45.82	43.45	45.78	3,192,598	+2.47(+5.71%)
Oct 21, 2011	43.07	43.80	42.76	43.31	971,781	+0.66(+1.56%)
Oct 20, 2011	42.92	42.93	41.68	42.64	1,165,610	+0.17(+0.40%)
Oct 19, 2011	41.63	42.98	41.12	42.48	1,978,786	+1.12(+2.71%)
Oct 18, 2011	42.88	43.63	39.67	41.35	5,389,572	-3.26(-7.30%)
Oct 17, 2011	45.44	46.13	44.34	44.61	1,755,266	-0.90(-1.98%)
Oct 14, 2011	45.23	45.85	44.50	45.51	1,092,789	+0.94(+2.10%)
Oct 13, 2011	43.83	45.37	43.63	44.57	1,519,327	+0.43(+0.98%)
Oct 12, 2011	43.53	44.79	43.43	44.14	1,196,736	+0.95(+2.21%)
Oct 11, 2011	42.61	43.58	42.06	43.19	1,205,738	+0.40(+0.94%)
Oct 10, 2011	41.67	43.12	41.65	42.78	1,160,859	+1.60(+3.89%)
Oct 07, 2011	40.97	41.75	40.07	41.18	1,014,521	+0.44(+1.09%)
Oct 06, 2011	39.68	40.95	39.68	40.74	1,219,311	+1.32(+3.35%)
Oct 05, 2011	38.44	39.95	37.87	39.42	1,175,416	+1.16(+3.03%)
Oct 04, 2011	36.49	38.31	35.71	38.26	1,147,255	+1.21(+3.27%)
Oct 03, 2011	37.82	39.49	37.03	37.05	1,424,260	-1.06(-2.78%)
Sep 30, 2011	38.19	39.04	37.90	38.11	1,088,602	-0.88(-2.27%)
Sep 29, 2011	40.53	40.55	37.53	38.99	918,531	-0.66(-1.67%)
Sep 28, 2011	40.78	41.56	39.56	39.65	929,207	-1.07(-2.62%)
Sep 27, 2011	40.40	41.80	40.32	40.72	976,000	+1.13(+2.85%)
Sep 26, 2011	39.12	40.56	38.20	39.59	1,178,184	+0.73(+1.88%)
Sep 23, 2011	38.78	39.12	38.21	38.86	1,091,108	-0.26(-0.66%)
Sep 22, 2011	38.73	39.72	38.23	39.12	979,295	-1.04(-2.60%)
Sep 21, 2011	41.52	42.13	40.13	40.17	546,782	-1.24(-2.98%)
Sep 20, 2011	43.10	43.31	41.34	41.40	746,345	-1.56(-3.64%)
Sep 19, 2011	42.41	43.42	42.09	42.96	839,831	-0.38(-0.88%)
Sep 16, 2011	42.79	43.55	42.25	43.35	1,698,180	+0.80(+1.88%)
Sep 15, 2011	43.19	43.20	41.80	42.54	744,204	-0.02(-0.05%)
Sep 14, 2011	42.16	43.09	41.17	42.57	1,027,933	+0.92(+2.20%)
Sep 13, 2011	40.20	42.28	39.93	41.65	982,196	+1.52(+3.78%)
Sep 12, 2011	39.08	40.13	38.74	40.13	4,727,079	+0.24(+0.59%)
Sep 09, 2011	40.36	40.84	39.18	39.90	834,514	-0.96(-2.36%)
Sep 08, 2011	40.94	41.51	40.33	40.86	829,877	-0.47(-1.13%)
Sep 07, 2011	39.85	41.66	39.81	41.33	1,320,602	+2.34(+6.00%)
Sep 06, 2011	38.23	39.42	37.92	38.99	1,196,165	-0.59(-1.48%)
Sep 02, 2011	39.60	40.03	38.93	39.57	1,070,582	-1.10(-2.71%)

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.