Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	45.06	46.21	44.41	46.21	1,726,749	+2.41(+5.50%)
Nov 29, 2011	43.86	44.48	43.61	43.80	1,821,613	+0.06(+0.14%)
Nov 28, 2011	42.79	43.85	42.65	43.74	1,341,053	+1.90(+4.54%)
Nov 25, 2011	41.42	42.24	41.21	41.84	860,984	+0.03(+0.07%)
Nov 23, 2011	42.38	42.44	41.79	41.81	1,711,229	-1.01(-2.36%)
Nov 22, 2011	42.64	42.90	42.06	42.82	1,301,168	+0.41(+0.97%)
Nov 21, 2011	41.76	43.10	41.75	42.41	2,720,519	-0.07(-0.16%)
Nov 18, 2011	42.18	42.95	41.69	42.48	1,645,174	+0.49(+1.17%)
Nov 17, 2011	42.92	42.97	41.65	41.99	1,458,092	-0.83(-1.94%)
Nov 16, 2011	42.68	43.57	42.68	42.82	1,238,784	-0.39(-0.90%)
Nov 15, 2011	42.66	43.86	42.66	43.21	1,814,430	+0.17(+0.39%)
Nov 14, 2011	42.81	43.29	42.65	43.04	1,250,912	-0.13(-0.30%)
Nov 11, 2011	42.08	43.47	42.06	43.17	1,812,824	+1.75(+4.23%)
Nov 10, 2011	41.66	42.51	40.85	41.42	2,227,783	-0.06(-0.14%)
Nov 09, 2011	41.85	42.29	41.38	41.48	1,548,885	-1.36(-3.17%)
Nov 08, 2011	42.55	43.11	42.06	42.84	1,806,167	+0.49(+1.16%)
Nov 07, 2011	43.93	44.22	41.27	42.35	5,066,952	-2.02(-4.55%)
Nov 04, 2011	43.51	44.40	42.85	44.37	2,706,372	+0.77(+1.77%)
Nov 03, 2011	41.58	44.82	40.33	43.60	7,666,717	+5.10(+13.25%)
Nov 02, 2011	38.85	39.25	37.94	38.50	2,765,925	+0.37(+0.97%)
Nov 01, 2011	38.44	38.79	37.36	38.13	2,772,681	-1.43(-3.61%)
Oct 31, 2011	40.23	40.61	39.55	39.56	1,980,014	-1.47(-3.58%)
Oct 28, 2011	40.74	41.28	40.57	41.03	1,085,255	+0.24(+0.59%)
Oct 27, 2011	39.78	41.10	39.30	40.79	2,198,173	+1.81(+4.64%)
Oct 26, 2011	38.52	39.18	37.73	38.98	1,556,598	+0.58(+1.51%)
Oct 25, 2011	38.42	38.71	37.83	38.40	1,731,138	-0.36(-0.93%)
Oct 24, 2011	37.73	39.00	37.42	38.76	1,532,178	+1.40(+3.75%)
Oct 21, 2011	36.82	37.80	36.45	37.36	1,851,052	+1.38(+3.84%)
Oct 20, 2011	37.00	37.06	35.71	35.98	1,705,764	-1.20(-3.23%)
Oct 19, 2011	36.43	37.78	35.89	37.18	2,772,721	+1.05(+2.91%)
Oct 18, 2011	36.70	36.74	35.60	36.13	1,401,524	-0.09(-0.25%)
Oct 17, 2011	36.29	36.77	36.09	36.22	1,613,124	-0.15(-0.41%)
Oct 14, 2011	35.95	36.47	35.56	36.37	1,708,596	+0.91(+2.57%)
Oct 13, 2011	35.39	35.70	34.68	35.46	2,447,046	-0.29(-0.81%)
Oct 12, 2011	36.08	36.08	34.98	35.75	2,618,630	+0.45(+1.27%)
Oct 11, 2011	35.33	35.82	35.05	35.30	2,434,800	-0.23(-0.65%)
Oct 10, 2011	35.65	36.50	35.10	35.53	1,639,051	+0.54(+1.54%)
Oct 07, 2011	36.28	36.38	34.99	34.99	1,855,072	-1.12(-3.10%)
Oct 06, 2011	35.54	36.30	35.51	36.11	2,130,486	+1.03(+2.94%)
Oct 05, 2011	33.83	35.21	33.11	35.08	1,840,341	+1.23(+3.63%)
Oct 04, 2011	33.20	33.96	32.05	33.85	5,188,111	-0.06(-0.18%)
Oct 03, 2011	36.74	37.12	33.84	33.91	4,376,585	-3.21(-8.65%)
Sep 30, 2011	36.80	37.86	36.39	37.12	2,997,298	-0.36(-0.96%)
Sep 29, 2011	39.51	39.61	36.64	37.48	2,374,030	-1.33(-3.43%)
Sep 28, 2011	40.22	40.54	38.66	38.81	2,397,965	-1.25(-3.12%)
Sep 27, 2011	39.71	40.53	39.48	40.06	2,856,644	+1.07(+2.74%)
Sep 26, 2011	38.33	39.06	36.64	38.99	2,810,726	+0.80(+2.09%)
Sep 23, 2011	35.97	38.34	35.76	38.19	3,527,577	+1.74(+4.77%)
Sep 22, 2011	35.85	37.20	34.12	36.45	4,064,118	-1.18(-3.14%)
Sep 21, 2011	39.68	39.68	37.39	37.63	5,182,698	-2.15(-5.40%)
Sep 20, 2011	40.07	40.82	39.60	39.78	2,744,477	-0.54(-1.34%)
Sep 19, 2011	41.13	41.58	39.95	40.32	1,916,128	-1.68(-4.00%)
Sep 16, 2011	41.95	42.90	41.68	42.00	3,102,772	+0.25(+0.60%)
Sep 15, 2011	41.03	42.15	40.77	41.75	3,369,954	+1.20(+2.96%)
Sep 14, 2011	40.22	41.25	39.27	40.55	3,013,219	+0.82(+2.06%)
Sep 13, 2011	39.84	40.08	39.27	39.73	3,116,487	+0.21(+0.53%)
Sep 12, 2011	40.10	40.12	38.76	39.52	4,817,578	-1.39(-3.40%)
Sep 09, 2011	42.19	42.45	40.53	40.91	3,184,197	-1.80(-4.21%)
Sep 08, 2011	43.72	44.24	42.65	42.71	2,897,335	-1.54(-3.48%)
Sep 07, 2011	43.83	44.55	43.39	44.25	2,713,618	+1.10(+2.55%)
Sep 06, 2011	41.89	43.47	41.39	43.15	2,821,565	-0.32(-0.74%)
Sep 02, 2011	42.70	44.16	42.53	43.47	2,277,183	-0.51(-1.16%)

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.