Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	53.36	55.05	53.26	54.93	16,823,024	+3.57(+6.96%)
Nov 29, 2011	50.92	52.01	50.36	51.35	10,212,956	+1.06(+2.12%)
Nov 28, 2011	49.76	50.76	49.72	50.29	11,416,444	+2.07(+4.29%)
Nov 25, 2011	48.03	49.26	47.99	48.22	4,879,840	-0.09(-0.20%)
Nov 23, 2011	49.37	49.67	48.08	48.31	13,380,346	-1.78(-3.55%)
Nov 22, 2011	50.70	51.21	49.84	50.09	10,917,064	-0.89(-1.75%)
Nov 21, 2011	50.81	51.33	49.87	50.99	11,690,651	-0.83(-1.60%)
Nov 18, 2011	52.86	52.86	50.97	51.81	13,260,432	-0.28(-0.54%)
Nov 17, 2011	54.25	54.47	51.50	52.10	16,577,011	-2.22(-4.09%)
Nov 16, 2011	54.74	55.85	54.26	54.32	18,258,016	-0.87(-1.58%)
Nov 15, 2011	54.71	55.67	54.13	55.19	10,852,929	+0.25(+0.46%)
Nov 14, 2011	54.86	55.67	54.49	54.94	8,205,232	-0.67(-1.20%)
Nov 11, 2011	54.65	56.05	54.03	55.61	11,502,948	+1.81(+3.36%)
Nov 10, 2011	54.01	54.40	52.90	53.80	10,462,551	+0.70(+1.31%)
Nov 09, 2011	54.05	54.26	52.93	53.10	17,319,122	-2.72(-4.87%)
Nov 08, 2011	55.17	55.98	54.28	55.82	12,200,432	+1.09(+1.99%)
Nov 07, 2011	54.50	55.56	53.74	54.73	9,292,540	+0.26(+0.48%)
Nov 04, 2011	54.31	55.74	53.70	54.47	14,634,372	-0.70(-1.26%)
Nov 03, 2011	53.62	55.36	53.13	55.16	16,508,526	+2.32(+4.39%)
Nov 02, 2011	52.95	53.02	51.87	52.85	11,269,594	+1.17(+2.26%)
Nov 01, 2011	50.72	52.62	50.13	51.68	21,948,090	-1.70(-3.18%)
Oct 31, 2011	54.48	54.84	53.11	53.38	14,449,026	-1.81(-3.28%)
Oct 28, 2011	54.45	55.89	54.23	55.18	14,916,434	+0.14(+0.25%)
Oct 27, 2011	52.86	55.62	52.86	55.05	24,660,550	+4.31(+8.49%)
Oct 26, 2011	50.38	51.10	48.90	50.74	16,248,495	+1.31(+2.66%)
Oct 25, 2011	51.09	51.23	49.24	49.42	16,348,615	-1.34(-2.65%)
Oct 24, 2011	49.24	50.82	48.97	50.77	15,414,951	+1.82(+3.71%)
Oct 21, 2011	49.87	50.33	48.33	48.95	29,717,374	-0.44(-0.90%)
Oct 20, 2011	49.40	49.99	48.31	49.39	18,056,410	+0.07(+0.13%)
Oct 19, 2011	50.73	51.53	49.21	49.33	14,651,820	-1.46(-2.88%)
Oct 18, 2011	49.07	51.15	48.38	50.79	13,806,112	+1.74(+3.54%)
Oct 17, 2011	50.67	50.80	48.80	49.05	16,856,786	-2.48(-4.82%)
Oct 14, 2011	49.87	51.57	49.79	51.54	15,840,686	+2.72(+5.57%)
Oct 13, 2011	48.68	49.10	47.76	48.82	15,111,489	-0.08(-0.16%)
Oct 12, 2011	48.94	49.85	48.54	48.90	16,586,695	+0.36(+0.73%)
Oct 11, 2011	47.56	49.43	47.40	48.54	19,927,536	+0.75(+1.57%)
Oct 10, 2011	46.94	48.01	46.94	47.80	14,256,483	+2.29(+5.03%)
Oct 07, 2011	46.46	46.55	44.98	45.51	16,518,872	-0.91(-1.96%)
Oct 06, 2011	45.98	46.68	45.75	46.42	20,243,272	+1.68(+3.75%)
Oct 05, 2011	43.06	45.12	42.32	44.74	20,969,186	+1.79(+4.18%)
Oct 04, 2011	40.77	43.10	39.80	42.94	27,839,886	+1.01(+2.41%)
Oct 03, 2011	42.86	43.55	41.93	41.93	21,969,942	-1.46(-3.37%)
Sep 30, 2011	43.59	44.50	43.14	43.39	20,521,702	-1.16(-2.61%)
Sep 29, 2011	45.18	45.54	43.61	44.56	17,007,214	+0.73(+1.66%)
Sep 28, 2011	46.20	46.46	43.66	43.83	17,432,010	-2.24(-4.87%)
Sep 27, 2011	47.11	48.08	45.60	46.07	22,748,110	+0.11(+0.24%)
Sep 26, 2011	44.88	46.05	42.70	45.97	27,068,110	+1.50(+3.38%)
Sep 23, 2011	43.99	45.20	43.76	44.46	23,042,608	-0.01(-0.03%)
Sep 22, 2011	45.44	45.91	43.50	44.48	33,871,140	-2.86(-6.03%)
Sep 21, 2011	50.40	50.46	47.31	47.33	25,271,768	-3.01(-5.97%)
Sep 20, 2011	51.84	51.91	50.33	50.34	18,275,290	-1.07(-2.08%)
Sep 19, 2011	51.15	51.79	50.31	51.41	17,695,524	-1.51(-2.86%)
Sep 16, 2011	54.45	54.67	52.42	52.92	16,277,611	-1.00(-1.86%)
Sep 15, 2011	53.99	54.19	52.92	53.92	12,079,089	+0.94(+1.77%)
Sep 14, 2011	52.82	53.68	51.10	52.98	15,008,724	+0.58(+1.11%)
Sep 13, 2011	52.46	52.89	51.31	52.40	12,173,422	-0.18(-0.35%)
Sep 12, 2011	51.43	52.61	50.81	52.58	15,245,829	+0.42(+0.81%)
Sep 09, 2011	53.67	53.85	51.82	52.16	18,386,386	-2.67(-4.86%)
Sep 08, 2011	54.74	55.75	54.58	54.83	14,698,245	-0.96(-1.72%)
Sep 07, 2011	54.96	55.86	54.78	55.79	10,932,044	+1.79(+3.32%)
Sep 06, 2011	52.27	54.12	51.84	53.99	14,672,169	-0.07(-0.13%)
Sep 02, 2011	54.13	54.74	53.30	54.07	12,380,938	-1.51(-2.72%)

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.