Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	46.85	47.86	46.50	47.14	514,815	+1.53(+3.35%)
Nov 29, 2011	45.14	46.62	45.09	45.62	476,206	+0.49(+1.08%)
Nov 28, 2011	43.78	45.14	43.67	45.13	321,698	+2.41(+5.64%)
Nov 25, 2011	43.15	43.27	42.57	42.72	333,483	-0.55(-1.28%)
Nov 23, 2011	43.89	44.23	43.24	43.27	555,184	-0.91(-2.05%)
Nov 22, 2011	44.61	44.98	44.18	44.18	457,269	-0.58(-1.31%)
Nov 21, 2011	45.38	45.66	43.95	44.76	298,080	-1.22(-2.65%)
Nov 18, 2011	45.71	46.20	45.46	45.98	325,724	+0.44(+0.96%)
Nov 17, 2011	45.71	46.16	45.28	45.55	526,567	-0.31(-0.67%)
Nov 16, 2011	46.29	46.90	45.82	45.85	247,161	-0.84(-1.80%)
Nov 15, 2011	46.12	46.91	45.52	46.69	314,867	+0.61(+1.32%)
Nov 14, 2011	46.76	47.16	45.93	46.09	630,676	-1.10(-2.34%)
Nov 11, 2011	46.71	47.57	46.32	47.19	250,942	+0.91(+1.96%)
Nov 10, 2011	48.20	48.45	45.65	46.28	859,743	-1.91(-3.97%)
Nov 09, 2011	49.82	50.85	47.47	48.20	843,381	-1.95(-3.89%)
Nov 08, 2011	52.04	52.56	49.85	50.15	954,023	-2.07(-3.97%)
Nov 07, 2011	52.20	52.56	50.74	52.22	405,861	+0.10(+0.20%)
Nov 04, 2011	51.99	52.38	51.10	52.12	301,228	-0.28(-0.54%)
Nov 03, 2011	51.12	52.57	51.12	52.40	485,482	+2.02(+4.00%)
Nov 02, 2011	50.50	50.50	49.61	50.39	744,444	+0.66(+1.32%)
Nov 01, 2011	48.92	50.18	48.53	49.73	682,353	-0.71(-1.40%)
Oct 31, 2011	50.93	51.28	50.41	50.44	398,843	-0.90(-1.75%)
Oct 28, 2011	51.48	51.89	50.38	51.34	280,632	-0.28(-0.55%)
Oct 27, 2011	51.83	52.12	50.77	51.62	780,131	+1.16(+2.30%)
Oct 26, 2011	51.20	51.48	49.06	50.46	460,559	+0.01(+0.03%)
Oct 25, 2011	50.98	51.41	49.68	50.45	314,076	-1.07(-2.07%)
Oct 24, 2011	49.92	51.80	49.78	51.51	622,805	+1.81(+3.64%)
Oct 21, 2011	48.41	50.12	48.21	49.70	262,641	+1.76(+3.67%)
Oct 20, 2011	48.31	48.93	47.37	47.94	510,881	-0.52(-1.07%)
Oct 19, 2011	48.84	49.29	48.31	48.46	272,243	-0.27(-0.55%)
Oct 18, 2011	48.78	49.18	48.26	48.73	312,994	+0.14(+0.29%)
Oct 17, 2011	49.39	49.47	48.34	48.59	216,201	-0.80(-1.63%)
Oct 14, 2011	49.06	49.59	48.55	49.39	381,045	+0.73(+1.50%)
Oct 13, 2011	47.80	49.20	46.90	48.66	446,205	+0.70(+1.46%)
Oct 12, 2011	46.12	48.43	45.93	47.96	966,398	+2.12(+4.62%)
Oct 11, 2011	45.99	46.08	45.38	45.84	481,797	-0.16(-0.35%)
Oct 10, 2011	46.01	46.41	45.47	46.01	401,504	+1.13(+2.52%)
Oct 07, 2011	47.11	47.11	44.71	44.87	527,256	-1.62(-3.49%)
Oct 06, 2011	45.79	46.55	45.59	46.49	430,969	+1.40(+3.11%)
Oct 05, 2011	43.16	45.61	42.14	45.09	599,004	+2.15(+5.00%)
Oct 04, 2011	42.33	43.06	40.75	42.95	1,282,793	+0.21(+0.50%)
Oct 03, 2011	44.50	45.55	42.73	42.73	799,920	-2.01(-4.49%)
Sep 30, 2011	46.28	46.77	44.18	44.74	691,295	-2.02(-4.31%)
Sep 29, 2011	46.95	47.67	46.01	46.76	407,198	+0.50(+1.09%)
Sep 28, 2011	46.44	47.00	45.74	46.25	304,349	-0.19(-0.41%)
Sep 27, 2011	47.30	47.96	46.30	46.44	416,881	+0.07(+0.14%)
Sep 26, 2011	46.04	46.83	45.66	46.38	671,012	+0.82(+1.79%)
Sep 23, 2011	45.75	45.99	44.88	45.56	777,079	-0.64(-1.39%)
Sep 22, 2011	47.93	47.93	45.71	46.20	648,840	-3.06(-6.21%)
Sep 21, 2011	51.58	51.75	49.26	49.26	655,229	-2.30(-4.46%)
Sep 20, 2011	51.37	52.10	51.05	51.56	294,778	+0.37(+0.73%)
Sep 19, 2011	50.66	51.45	50.33	51.19	466,238	-0.34(-0.67%)
Sep 16, 2011	51.42	51.95	51.21	51.53	271,585	+0.10(+0.20%)
Sep 15, 2011	52.14	52.26	51.23	51.43	373,038	-0.37(-0.72%)
Sep 14, 2011	51.85	53.21	51.60	51.80	362,180	+0.06(+0.11%)
Sep 13, 2011	50.23	51.83	49.60	51.75	332,282	+1.72(+3.45%)
Sep 12, 2011	48.49	50.06	48.49	50.02	342,721	+0.47(+0.96%)
Sep 09, 2011	49.16	49.76	48.27	49.55	545,998	+0.03(+0.06%)
Sep 08, 2011	49.55	49.84	48.30	49.52	420,193	-0.52(-1.04%)
Sep 07, 2011	48.66	50.16	48.66	50.04	266,667	+1.37(+2.82%)
Sep 06, 2011	47.52	48.82	46.90	48.66	312,580	+0.17(+0.35%)
Sep 02, 2011	48.79	49.54	48.28	48.50	230,101	-1.22(-2.45%)

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.