Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	40.45	41.49	40.44	41.46	15,352,797	+1.27(+3.15%)
Nov 29, 2011	40.01	40.37	39.71	40.20	11,407,036	+0.17(+0.43%)
Nov 28, 2011	39.80	40.08	39.40	40.03	9,570,466	+0.89(+2.29%)
Nov 25, 2011	39.09	39.47	39.09	39.13	3,933,722	-0.21(-0.53%)
Nov 23, 2011	39.81	39.87	39.32	39.34	8,416,616	-0.52(-1.29%)
Nov 22, 2011	39.24	39.89	39.12	39.85	13,350,274	+0.49(+1.26%)
Nov 21, 2011	39.60	39.71	39.32	39.36	11,136,240	-0.43(-1.08%)
Nov 18, 2011	39.90	40.17	39.73	39.79	7,713,781	-0.24(-0.61%)
Nov 17, 2011	40.03	40.50	39.87	40.03	13,606,730	-0.07(-0.18%)
Nov 16, 2011	40.12	40.48	39.94	40.10	28,120,882	-0.42(-1.02%)
Nov 15, 2011	40.78	40.92	40.50	40.52	11,477,280	-0.33(-0.81%)
Nov 14, 2011	40.98	41.18	40.76	40.85	8,708,304	-0.38(-0.92%)
Nov 11, 2011	41.50	41.68	41.18	41.23	7,607,768	-0.07(-0.17%)
Nov 10, 2011	41.02	41.36	40.86	41.30	10,753,194	+0.32(+0.78%)
Nov 09, 2011	41.11	41.46	40.88	40.98	13,456,637	-0.35(-0.84%)
Nov 08, 2011	41.70	41.76	41.01	41.33	12,449,010	-0.31(-0.74%)
Nov 07, 2011	41.22	41.75	40.96	41.63	28,516,206	+2.32(+5.91%)
Nov 04, 2011	39.64	39.74	39.05	39.31	5,003,507	-0.38(-0.95%)
Nov 03, 2011	39.13	39.76	39.13	39.69	6,732,449	+0.64(+1.64%)
Nov 02, 2011	39.59	39.87	38.92	39.05	9,581,249	-0.53(-1.33%)
Nov 01, 2011	40.20	40.37	39.45	39.57	11,222,934	-1.23(-3.02%)
Oct 31, 2011	40.56	41.01	40.35	40.81	12,339,660	+0.02(+0.05%)
Oct 28, 2011	41.15	41.40	40.61	40.78	8,453,790	-0.58(-1.41%)
Oct 27, 2011	40.97	41.60	40.85	41.37	8,331,829	+0.79(+1.95%)
Oct 26, 2011	40.51	40.76	39.89	40.58	9,386,138	+0.34(+0.85%)
Oct 25, 2011	41.65	41.82	40.15	40.24	10,774,015	-1.77(-4.21%)
Oct 24, 2011	41.66	42.07	41.50	42.00	6,182,123	+0.26(+0.61%)
Oct 21, 2011	41.11	41.77	40.97	41.75	8,905,169	+0.94(+2.30%)
Oct 20, 2011	40.96	41.18	40.21	40.81	5,732,871	-0.04(-0.09%)
Oct 19, 2011	40.90	41.33	40.71	40.84	6,274,242	+0.03(+0.07%)
Oct 18, 2011	40.26	41.02	39.92	40.81	8,814,808	+0.60(+1.49%)
Oct 17, 2011	40.80	41.02	40.05	40.21	4,362,226	-0.75(-1.83%)
Oct 14, 2011	40.87	40.98	40.49	40.96	4,587,096	+0.36(+0.90%)
Oct 13, 2011	40.24	40.83	40.19	40.60	7,669,096	+0.24(+0.60%)
Oct 12, 2011	40.91	40.95	40.25	40.36	6,733,919	-0.32(-0.79%)
Oct 11, 2011	40.81	41.05	40.58	40.68	6,513,891	-0.20(-0.49%)
Oct 10, 2011	40.60	41.21	40.49	40.88	4,696,236	+0.78(+1.95%)
Oct 07, 2011	40.51	40.51	39.87	40.09	6,200,712	-0.40(-0.99%)
Oct 06, 2011	39.69	40.51	39.37	40.49	6,775,837	+0.64(+1.61%)
Oct 05, 2011	38.91	39.93	38.44	39.85	10,503,846	+1.13(+2.91%)
Oct 04, 2011	38.03	38.81	37.66	38.73	11,952,573	+0.32(+0.83%)
Oct 03, 2011	38.95	39.43	38.38	38.40	10,472,202	-0.76(-1.93%)
Sep 30, 2011	39.32	39.94	39.14	39.16	9,024,902	-0.58(-1.47%)
Sep 29, 2011	40.14	40.45	39.18	39.74	7,231,552	+0.08(+0.20%)
Sep 28, 2011	40.49	40.64	39.64	39.67	7,948,651	-0.61(-1.50%)
Sep 27, 2011	39.88	40.48	39.63	40.27	8,236,520	+0.78(+1.97%)
Sep 26, 2011	39.36	39.54	38.95	39.49	8,285,732	+0.24(+0.60%)
Sep 23, 2011	38.91	39.36	38.38	39.26	7,622,425	+0.04(+0.11%)
Sep 22, 2011	39.15	39.51	38.68	39.22	12,587,889	-0.71(-1.78%)
Sep 21, 2011	40.75	40.87	39.90	39.93	7,241,898	-0.95(-2.32%)
Sep 20, 2011	40.52	41.21	40.41	40.88	7,254,384	+0.60(+1.49%)
Sep 19, 2011	39.99	40.55	39.84	40.28	6,373,683	-0.13(-0.32%)
Sep 16, 2011	40.19	40.44	39.61	40.41	10,715,601	+0.32(+0.80%)
Sep 15, 2011	39.74	40.23	39.58	40.09	8,246,804	+0.71(+1.81%)
Sep 14, 2011	39.14	39.74	38.76	39.37	8,519,257	+0.25(+0.64%)
Sep 13, 2011	38.74	39.24	38.46	39.12	6,947,681	+0.61(+1.57%)
Sep 12, 2011	37.97	38.59	37.95	38.52	7,588,113	+0.01(+0.03%)
Sep 09, 2011	38.04	39.25	38.04	38.51	10,690,630	-0.90(-2.29%)
Sep 08, 2011	39.33	39.61	39.22	39.41	6,316,917	-0.05(-0.13%)
Sep 07, 2011	39.13	39.53	38.83	39.46	9,069,850	+0.61(+1.58%)
Sep 06, 2011	37.41	38.93	37.41	38.85	9,668,823	+0.30(+0.78%)
Sep 02, 2011	38.78	39.33	38.53	38.55	8,728,449	-0.66(-1.67%)

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.