Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	48.04	50.04	47.81	49.50	89,426	+2.23(+4.72%)
Nov 29, 2011	46.28	47.50	46.28	47.27	52,067	+0.99(+2.14%)
Nov 28, 2011	46.02	46.81	46.00	46.28	70,286	+0.71(+1.56%)
Nov 25, 2011	45.20	46.23	45.20	45.57	29,640	+0.10(+0.22%)
Nov 24, 2011	45.61	45.69	45.32	45.47	9,581	-0.16(-0.35%)
Nov 23, 2011	46.40	46.74	45.52	45.63	131,004	-0.93(-2.00%)
Nov 22, 2011	47.62	47.62	46.27	46.56	65,539	-1.07(-2.25%)
Nov 21, 2011	48.04	48.31	47.18	47.63	48,813	-1.17(-2.40%)
Nov 18, 2011	48.65	48.91	48.65	48.80	52,300	+0.25(+0.51%)
Nov 17, 2011	48.60	48.98	48.46	48.55	62,213	-0.43(-0.88%)
Nov 16, 2011	48.86	49.00	48.30	48.98	82,863	+0.12(+0.25%)
Nov 15, 2011	48.89	48.97	48.55	48.86	24,279	+0.23(+0.47%)
Nov 14, 2011	49.00	49.00	48.41	48.63	24,967	+0.00(+0.00%)
Nov 11, 2011	48.44	48.71	48.16	48.63	20,506	+0.67(+1.40%)
Nov 10, 2011	47.65	47.98	47.65	47.96	48,187	+0.36(+0.76%)
Nov 09, 2011	47.88	48.15	47.42	47.60	50,965	-0.45(-0.94%)
Nov 08, 2011	46.90	48.19	46.86	48.05	40,963	+1.11(+2.36%)
Nov 07, 2011	47.00	47.13	46.86	46.94	39,876	+0.08(+0.17%)
Nov 04, 2011	47.39	47.89	46.72	46.86	92,524	-0.28(-0.59%)
Nov 03, 2011	45.56	47.38	45.56	47.14	96,497	+2.45(+5.48%)
Nov 02, 2011	45.38	45.38	44.64	44.69	36,576	-0.17(-0.38%)
Nov 01, 2011	44.20	44.86	43.22	44.86	72,639	-0.22(-0.49%)
Oct 31, 2011	45.07	45.33	44.16	45.08	88,996	+0.13(+0.29%)
Oct 28, 2011	46.24	46.24	44.74	44.95	76,117	-1.20(-2.60%)
Oct 27, 2011	45.40	46.90	45.26	46.15	42,441	+1.27(+2.83%)
Oct 26, 2011	44.63	45.18	44.27	44.88	81,290	+0.28(+0.63%)
Oct 25, 2011	44.74	45.14	44.30	44.60	53,590	-0.14(-0.31%)
Oct 24, 2011	44.40	44.90	44.30	44.74	80,787	+0.68(+1.54%)
Oct 21, 2011	45.50	45.50	44.06	44.06	72,798	-0.97(-2.15%)
Oct 20, 2011	45.20	45.45	44.55	45.03	74,357	-0.17(-0.38%)
Oct 19, 2011	45.62	45.83	44.84	45.20	87,982	-0.30(-0.66%)
Oct 18, 2011	45.32	45.85	44.60	45.50	25,764	+0.53(+1.18%)
Oct 17, 2011	45.20	45.20	44.32	44.97	114,057	-0.22(-0.49%)
Oct 14, 2011	45.02	45.40	45.01	45.19	32,659	+0.29(+0.65%)
Oct 13, 2011	45.99	45.99	44.37	44.90	30,916	-0.88(-1.92%)
Oct 12, 2011	45.67	46.74	45.35	45.78	73,132	+0.78(+1.73%)
Oct 11, 2011	44.76	45.20	44.48	45.00	62,067	+1.30(+2.97%)
Oct 07, 2011	43.43	45.20	43.40	43.70	36,564	+0.70(+1.63%)
Oct 06, 2011	42.60	43.66	42.55	43.00	29,373	+0.80(+1.90%)
Oct 05, 2011	41.33	42.62	41.04	42.20	91,299	+1.22(+2.98%)
Oct 04, 2011	41.66	42.60	39.54	40.98	90,314	-1.61(-3.78%)
Oct 03, 2011	43.50	44.48	41.65	42.59	90,460	-1.01(-2.32%)
Sep 30, 2011	43.84	43.84	43.02	43.60	61,188	-0.24(-0.55%)
Sep 29, 2011	44.98	45.17	43.65	43.84	44,363	-1.13(-2.51%)
Sep 28, 2011	44.68	45.12	43.99	44.97	75,952	+1.34(+3.07%)
Sep 27, 2011	43.21	44.01	42.95	43.63	168,866	+0.85(+1.99%)
Sep 26, 2011	42.75	43.24	40.90	42.78	106,275	+0.73(+1.74%)
Sep 23, 2011	43.30	43.32	42.01	42.05	68,034	-1.29(-2.98%)
Sep 22, 2011	44.80	44.80	43.05	43.34	124,033	-2.06(-4.54%)
Sep 21, 2011	45.53	45.92	45.30	45.40	27,527	-0.34(-0.74%)
Sep 20, 2011	45.75	46.15	45.51	45.74	29,613	-0.08(-0.17%)
Sep 19, 2011	46.29	46.40	45.43	45.82	25,202	-0.60(-1.29%)
Sep 16, 2011	47.98	47.98	46.18	46.42	272,100	-0.93(-1.96%)
Sep 15, 2011	47.11	47.70	46.72	47.35	126,488	+0.85(+1.83%)
Sep 14, 2011	47.00	47.45	46.33	46.50	62,038	-0.32(-0.68%)
Sep 13, 2011	45.98	46.94	45.88	46.82	60,777	+1.07(+2.34%)
Sep 12, 2011	46.90	47.63	45.27	45.75	76,768	-1.44(-3.05%)
Sep 09, 2011	47.75	48.28	47.10	47.19	26,905	-0.76(-1.58%)
Sep 08, 2011	48.25	48.25	47.74	47.95	22,600	-0.44(-0.91%)
Sep 07, 2011	47.99	48.39	47.51	48.39	48,265	+0.84(+1.77%)
Sep 06, 2011	47.78	47.82	46.85	47.55	41,597	-0.57(-1.18%)
Sep 02, 2011	48.59	48.59	47.76	48.12	23,914	-0.54(-1.11%)

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.