Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	46.90	47.92	46.56	47.20	514,223	+1.53(+3.35%)
Nov 29, 2011	45.20	46.67	45.14	45.67	475,659	+0.49(+1.08%)
Nov 28, 2011	43.83	45.19	43.72	45.18	321,328	+2.41(+5.64%)
Nov 25, 2011	43.20	43.32	42.62	42.77	333,100	-0.56(-1.28%)
Nov 23, 2011	43.94	44.28	43.29	43.32	554,546	-0.91(-2.05%)
Nov 22, 2011	44.66	45.03	44.23	44.23	456,743	-0.58(-1.31%)
Nov 21, 2011	45.44	45.71	44.00	44.82	297,737	-1.22(-2.65%)
Nov 18, 2011	45.77	46.25	45.51	46.04	325,350	+0.44(+0.96%)
Nov 17, 2011	45.77	46.21	45.33	45.60	525,962	-0.31(-0.67%)
Nov 16, 2011	46.34	46.96	45.87	45.90	246,877	-0.84(-1.80%)
Nov 15, 2011	46.18	46.97	45.57	46.75	314,506	+0.61(+1.32%)
Nov 14, 2011	46.81	47.21	45.98	46.14	629,951	-1.10(-2.34%)
Nov 11, 2011	46.76	47.62	46.37	47.24	250,654	+0.91(+1.96%)
Nov 10, 2011	48.26	48.51	45.70	46.34	858,755	-1.92(-3.97%)
Nov 09, 2011	49.88	50.91	47.53	48.25	842,412	-1.95(-3.89%)
Nov 08, 2011	52.10	52.62	49.90	50.20	952,927	-2.08(-3.97%)
Nov 07, 2011	52.26	52.62	50.80	52.28	405,395	+0.10(+0.20%)
Nov 04, 2011	52.05	52.44	51.16	52.18	300,882	-0.29(-0.54%)
Nov 03, 2011	51.18	52.63	51.18	52.46	484,925	+2.02(+4.00%)
Nov 02, 2011	50.56	50.56	49.67	50.44	743,589	+0.66(+1.32%)
Nov 01, 2011	48.98	50.23	48.59	49.79	681,569	-0.71(-1.40%)
Oct 31, 2011	50.99	51.34	50.47	50.50	398,385	-0.90(-1.75%)
Oct 28, 2011	51.54	51.95	50.44	51.40	280,310	-0.29(-0.55%)
Oct 27, 2011	51.89	52.18	50.83	51.68	779,235	+1.16(+2.30%)
Oct 26, 2011	51.26	51.54	49.11	50.52	460,030	+0.01(+0.03%)
Oct 25, 2011	51.04	51.47	49.74	50.50	313,715	-1.07(-2.07%)
Oct 24, 2011	49.98	51.86	49.84	51.57	622,089	+1.81(+3.64%)
Oct 21, 2011	48.46	50.17	48.27	49.76	262,339	+1.76(+3.67%)
Oct 20, 2011	48.36	48.99	47.43	48.00	510,294	-0.52(-1.07%)
Oct 19, 2011	48.90	49.35	48.37	48.51	271,931	-0.27(-0.55%)
Oct 18, 2011	48.84	49.24	48.32	48.79	312,634	+0.14(+0.29%)
Oct 17, 2011	49.45	49.53	48.40	48.65	215,952	-0.80(-1.63%)
Oct 14, 2011	49.11	49.64	48.60	49.45	380,607	+0.73(+1.50%)
Oct 13, 2011	47.86	49.25	46.96	48.72	445,693	+0.70(+1.46%)
Oct 12, 2011	46.17	48.49	45.99	48.02	965,288	+2.12(+4.62%)
Oct 11, 2011	46.04	46.13	45.44	45.90	481,244	-0.16(-0.35%)
Oct 10, 2011	46.06	46.47	45.52	46.06	401,043	+1.13(+2.52%)
Oct 07, 2011	47.16	47.16	44.76	44.93	526,650	-1.62(-3.49%)
Oct 06, 2011	45.85	46.60	45.64	46.55	430,474	+1.40(+3.11%)
Oct 05, 2011	43.21	45.66	42.19	45.14	598,316	+2.15(+5.00%)
Oct 04, 2011	42.38	43.10	40.79	43.00	1,281,319	+0.21(+0.50%)
Oct 03, 2011	44.55	45.60	42.78	42.78	799,001	-2.01(-4.49%)
Sep 30, 2011	46.33	46.82	44.23	44.79	690,501	-2.02(-4.31%)
Sep 29, 2011	47.00	47.73	46.06	46.81	406,730	+0.50(+1.09%)
Sep 28, 2011	46.50	47.05	45.80	46.31	303,999	-0.19(-0.41%)
Sep 27, 2011	47.35	48.02	46.36	46.50	416,402	+0.07(+0.14%)
Sep 26, 2011	46.09	46.88	45.71	46.43	670,241	+0.82(+1.80%)
Sep 23, 2011	45.80	46.04	44.93	45.61	776,186	-0.64(-1.39%)
Sep 22, 2011	47.98	47.99	45.76	46.26	648,094	-3.06(-6.21%)
Sep 21, 2011	51.64	51.81	49.32	49.32	654,476	-2.30(-4.46%)
Sep 20, 2011	51.43	52.16	51.11	51.62	294,440	+0.37(+0.73%)
Sep 19, 2011	50.72	51.51	50.39	51.25	465,703	-0.34(-0.67%)
Sep 16, 2011	51.48	52.01	51.27	51.59	271,273	+0.10(+0.20%)
Sep 15, 2011	52.20	52.32	51.29	51.49	372,610	-0.37(-0.72%)
Sep 14, 2011	51.91	53.27	51.66	51.86	361,764	+0.06(+0.11%)
Sep 13, 2011	50.28	51.89	49.66	51.80	331,900	+1.73(+3.45%)
Sep 12, 2011	48.54	50.12	48.54	50.08	342,327	+0.48(+0.96%)
Sep 09, 2011	49.22	49.82	48.32	49.60	545,370	+0.03(+0.06%)
Sep 08, 2011	49.60	49.90	48.35	49.57	419,711	-0.52(-1.04%)
Sep 07, 2011	48.71	50.22	48.71	50.09	266,361	+1.37(+2.82%)
Sep 06, 2011	47.58	48.87	46.96	48.72	312,221	+0.17(+0.35%)
Sep 02, 2011	48.84	49.60	48.33	48.55	229,837	-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.