Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	51.74	53.12	51.31	53.02	3,508,308	+2.68(+5.32%)
Nov 29, 2011	50.54	50.69	50.25	50.34	2,149,808	-0.16(-0.32%)
Nov 28, 2011	50.82	50.91	50.01	50.50	3,923,870	+0.99(+2.00%)
Nov 25, 2011	49.01	49.83	48.87	49.51	1,527,080	+0.27(+0.56%)
Nov 23, 2011	49.88	50.03	49.23	49.24	3,016,553	-0.94(-1.87%)
Nov 22, 2011	50.56	50.62	50.11	50.17	4,414,013	-0.42(-0.83%)
Nov 21, 2011	51.17	51.30	50.14	50.59	4,172,230	-1.17(-2.25%)
Nov 18, 2011	51.45	52.03	51.45	51.76	3,618,319	+0.60(+1.18%)
Nov 17, 2011	52.34	52.48	50.83	51.16	4,252,891	-1.27(-2.41%)
Nov 16, 2011	52.87	53.24	52.34	52.42	3,316,583	-1.20(-2.25%)
Nov 15, 2011	53.60	54.02	53.25	53.63	2,252,526	+0.02(+0.04%)
Nov 14, 2011	53.99	54.22	53.44	53.61	1,962,960	-0.72(-1.32%)
Nov 11, 2011	54.17	54.61	54.13	54.32	2,140,586	+0.63(+1.16%)
Nov 10, 2011	54.07	54.23	53.32	53.70	2,623,413	+0.12(+0.23%)
Nov 09, 2011	54.30	54.49	53.46	53.57	3,794,076	-1.88(-3.40%)
Nov 08, 2011	55.23	55.56	54.59	55.46	2,300,311	+0.38(+0.69%)
Nov 07, 2011	54.74	55.11	54.40	55.08	2,325,508	+0.14(+0.26%)
Nov 04, 2011	54.66	55.15	54.48	54.93	2,411,290	-0.50(-0.89%)
Nov 03, 2011	54.93	55.51	54.31	55.43	2,792,617	+0.68(+1.24%)
Nov 02, 2011	54.24	55.05	53.93	54.75	3,909,559	+1.81(+3.43%)
Nov 01, 2011	53.35	54.24	52.80	52.93	3,988,230	-2.08(-3.78%)
Oct 31, 2011	54.60	55.93	54.60	55.02	3,776,738	-0.54(-0.97%)
Oct 28, 2011	55.02	55.98	54.48	55.56	3,421,782	-0.36(-0.64%)
Oct 27, 2011	54.53	56.24	54.04	55.92	5,996,320	+1.78(+3.28%)
Oct 26, 2011	54.99	55.85	53.64	54.14	4,785,396	+1.52(+2.90%)
Oct 25, 2011	52.90	53.76	52.30	52.61	3,942,795	-1.20(-2.22%)
Oct 24, 2011	53.57	54.58	53.47	53.81	3,759,202	+0.29(+0.54%)
Oct 21, 2011	52.40	53.64	52.40	53.52	5,773,835	+1.69(+3.27%)
Oct 20, 2011	50.13	51.99	50.03	51.83	5,149,624	+1.55(+3.08%)
Oct 19, 2011	48.95	50.97	48.82	50.28	5,032,835	+1.46(+2.98%)
Oct 18, 2011	47.07	49.20	46.97	48.82	3,477,692	+1.80(+3.83%)
Oct 17, 2011	47.79	47.79	46.95	47.02	2,054,373	-1.13(-2.34%)
Oct 14, 2011	48.21	48.30	47.31	48.15	1,614,732	+0.56(+1.19%)
Oct 13, 2011	47.36	47.80	47.01	47.59	1,923,819	-0.29(-0.61%)
Oct 12, 2011	48.19	48.53	47.78	47.88	3,082,096	+0.05(+0.10%)
Oct 11, 2011	47.29	48.20	47.14	47.83	2,789,654	+0.04(+0.08%)
Oct 10, 2011	46.85	47.82	46.72	47.79	2,411,725	+1.78(+3.88%)
Oct 07, 2011	47.25	47.28	45.90	46.01	2,694,073	-0.94(-2.00%)
Oct 06, 2011	46.56	46.99	46.19	46.95	3,253,365	+0.40(+0.87%)
Oct 05, 2011	45.55	46.71	45.10	46.54	3,207,845	+1.11(+2.43%)
Oct 04, 2011	44.40	45.57	43.39	45.44	5,141,960	+0.37(+0.81%)
Oct 03, 2011	46.66	46.71	45.05	45.07	3,523,942	-1.14(-2.46%)
Sep 30, 2011	46.25	47.10	46.16	46.21	3,620,928	-0.85(-1.81%)
Sep 29, 2011	46.65	47.07	46.06	47.06	4,981,803	+1.19(+2.59%)
Sep 28, 2011	46.20	46.56	45.78	45.87	5,293,495	-0.20(-0.43%)
Sep 27, 2011	47.05	47.40	45.76	46.07	4,167,195	-0.36(-0.77%)
Sep 26, 2011	45.81	46.51	45.23	46.43	2,447,171	+1.17(+2.58%)
Sep 23, 2011	44.71	45.84	44.71	45.26	3,378,681	+0.14(+0.30%)
Sep 22, 2011	44.65	45.59	44.55	45.12	4,567,577	-0.55(-1.20%)
Sep 21, 2011	47.80	48.07	45.65	45.67	3,681,907	-2.27(-4.74%)
Sep 20, 2011	47.39	48.56	47.39	47.94	2,257,273	+0.64(+1.35%)
Sep 19, 2011	46.91	47.52	46.72	47.31	2,218,441	-0.35(-0.73%)
Sep 16, 2011	47.18	47.68	46.78	47.66	3,152,780	+0.78(+1.67%)
Sep 15, 2011	47.14	47.35	46.45	46.88	2,655,834	+0.39(+0.83%)
Sep 14, 2011	46.94	47.01	45.94	46.49	3,772,197	-0.16(-0.34%)
Sep 13, 2011	47.05	47.22	46.26	46.65	1,855,593	-0.24(-0.52%)
Sep 12, 2011	46.13	46.91	45.65	46.89	2,961,681	+0.19(+0.41%)
Sep 09, 2011	47.82	48.13	46.66	46.70	3,942,039	-1.71(-3.52%)
Sep 08, 2011	48.19	48.89	47.96	48.41	2,076,809	-0.26(-0.53%)
Sep 07, 2011	47.35	48.70	47.13	48.66	2,357,029	+2.05(+4.39%)
Sep 06, 2011	45.82	46.75	45.65	46.62	2,321,277	-0.55(-1.17%)
Sep 02, 2011	47.39	48.38	47.14	47.17	2,618,004	-1.14(-2.35%)

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.