Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	53.49	53.82	52.80	53.74	2,431,200	+1.96(+3.79%)
Nov 29, 2011	52.13	52.81	51.40	51.77	1,443,711	+0.01(+0.02%)
Nov 28, 2011	51.12	51.85	50.78	51.77	1,416,520	+2.30(+4.65%)
Nov 25, 2011	49.28	50.17	49.28	49.47	449,619	-0.02(-0.03%)
Nov 23, 2011	51.00	51.05	49.46	49.48	1,227,507	-2.16(-4.18%)
Nov 22, 2011	50.99	52.04	50.57	51.64	2,126,293	+0.62(+1.21%)
Nov 21, 2011	51.27	51.58	50.02	51.03	2,911,409	-1.26(-2.40%)
Nov 18, 2011	53.46	53.53	51.95	52.28	2,185,234	-0.71(-1.33%)
Nov 17, 2011	53.70	54.41	52.46	52.99	3,209,612	-0.69(-1.29%)
Nov 16, 2011	55.21	55.86	53.61	53.68	2,059,827	-2.04(-3.66%)
Nov 15, 2011	55.14	56.05	54.42	55.72	1,567,222	+0.37(+0.67%)
Nov 14, 2011	55.40	55.88	54.99	55.35	932,406	-0.57(-1.03%)
Nov 11, 2011	54.38	56.11	54.38	55.92	1,352,365	+2.18(+4.05%)
Nov 10, 2011	53.77	54.01	53.14	53.74	2,007,172	+0.81(+1.54%)
Nov 09, 2011	53.98	54.24	52.73	52.93	2,089,639	-2.64(-4.74%)
Nov 08, 2011	55.01	55.67	53.95	55.57	1,602,502	+0.88(+1.61%)
Nov 07, 2011	54.66	54.80	53.38	54.69	1,660,803	-0.15(-0.27%)
Nov 04, 2011	54.06	55.19	53.69	54.84	1,675,195	+0.38(+0.69%)
Nov 03, 2011	53.16	54.60	52.82	54.46	2,101,132	+1.82(+3.46%)
Nov 02, 2011	52.40	52.84	51.59	52.64	1,957,798	+1.77(+3.47%)
Nov 01, 2011	50.84	51.87	50.18	50.87	2,288,874	-1.57(-2.99%)
Oct 31, 2011	53.88	53.92	52.42	52.44	2,319,858	-2.33(-4.26%)
Oct 28, 2011	53.69	54.89	53.57	54.77	1,910,842	+0.77(+1.43%)
Oct 27, 2011	53.19	54.89	52.98	54.00	3,029,230	+2.22(+4.28%)
Oct 26, 2011	50.77	52.20	50.08	51.78	2,462,047	+1.70(+3.39%)
Oct 25, 2011	51.07	51.35	49.90	50.08	1,752,430	-1.53(-2.96%)
Oct 24, 2011	51.12	52.03	50.98	51.61	2,161,517	+0.48(+0.93%)
Oct 21, 2011	50.44	52.05	50.24	51.13	2,954,022	+1.52(+3.06%)
Oct 20, 2011	49.05	49.85	48.33	49.61	2,195,709	+0.50(+1.02%)
Oct 19, 2011	49.89	50.45	48.83	49.11	2,719,670	-0.98(-1.95%)
Oct 18, 2011	47.04	50.90	46.23	50.09	4,627,883	+3.94(+8.54%)
Oct 17, 2011	47.49	47.92	45.89	46.15	1,999,995	-1.54(-3.22%)
Oct 14, 2011	47.68	47.90	46.67	47.68	1,590,052	+0.88(+1.88%)
Oct 13, 2011	47.31	47.53	45.92	46.80	1,172,235	-0.79(-1.66%)
Oct 12, 2011	46.50	48.03	46.18	47.59	1,802,107	+1.63(+3.56%)
Oct 11, 2011	45.73	46.32	45.47	45.96	1,103,114	-0.07(-0.14%)
Oct 10, 2011	45.08	46.05	45.03	46.02	1,198,836	+2.06(+4.69%)
Oct 07, 2011	45.57	45.66	43.70	43.96	2,161,977	-1.40(-3.08%)
Oct 06, 2011	44.34	45.40	44.34	45.36	1,720,830	+1.24(+2.81%)
Oct 05, 2011	42.93	44.42	42.75	44.12	2,933,815	+1.22(+2.83%)
Oct 04, 2011	39.10	42.92	38.66	42.90	3,271,570	+3.28(+8.27%)
Oct 03, 2011	40.46	41.30	39.61	39.63	3,219,348	-0.70(-1.73%)
Sep 30, 2011	41.55	41.56	40.09	40.33	3,598,636	-2.09(-4.92%)
Sep 29, 2011	43.07	43.37	41.47	42.41	2,488,266	+0.16(+0.37%)
Sep 28, 2011	43.70	43.90	42.16	42.26	1,900,782	-1.45(-3.31%)
Sep 27, 2011	43.48	45.06	43.21	43.70	3,975,909	+1.16(+2.72%)
Sep 26, 2011	42.02	42.64	40.98	42.54	2,873,659	+1.04(+2.51%)
Sep 23, 2011	39.24	41.58	38.82	41.50	3,677,636	+2.22(+5.64%)
Sep 22, 2011	40.34	40.91	39.18	39.28	4,336,404	-2.53(-6.05%)
Sep 21, 2011	44.34	44.56	41.76	41.81	3,133,232	-2.50(-5.63%)
Sep 20, 2011	45.73	45.78	44.28	44.31	1,632,401	-1.13(-2.48%)
Sep 19, 2011	45.66	45.92	44.83	45.43	2,126,782	-1.16(-2.49%)
Sep 16, 2011	47.14	47.36	46.37	46.59	2,175,187	-0.24(-0.51%)
Sep 15, 2011	47.22	47.33	46.28	46.83	1,786,580	+0.11(+0.25%)
Sep 14, 2011	45.34	47.36	44.30	46.71	2,866,848	+1.59(+3.53%)
Sep 13, 2011	44.37	45.38	44.32	45.12	2,325,105	+0.76(+1.70%)
Sep 12, 2011	44.99	45.11	43.31	44.37	3,536,665	-0.73(-1.62%)
Sep 09, 2011	46.54	47.07	44.93	45.10	3,615,555	-1.88(-4.00%)
Sep 08, 2011	47.98	48.28	46.49	46.98	4,124,622	-1.53(-3.15%)
Sep 07, 2011	48.03	48.66	47.91	48.51	3,251,510	+1.22(+2.57%)
Sep 06, 2011	46.14	47.40	46.01	47.29	1,502,774	-0.44(-0.93%)
Sep 02, 2011	48.48	48.82	47.63	47.73	1,512,448	-1.84(-3.71%)

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.