Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	45.46	47.19	45.40	47.06	1,482,307	+4.51(+10.60%)
Nov 29, 2011	41.65	43.21	41.35	42.54	1,072,559	+1.22(+2.96%)
Nov 28, 2011	41.24	41.97	40.59	41.32	920,497	+2.76(+7.15%)
Nov 25, 2011	38.95	39.86	38.52	38.56	472,303	-0.62(-1.59%)
Nov 23, 2011	40.33	40.54	39.14	39.18	1,195,363	-2.41(-5.79%)
Nov 22, 2011	42.05	42.76	41.07	41.59	828,753	-0.77(-1.81%)
Nov 21, 2011	42.29	42.85	41.16	42.36	1,014,880	-1.59(-3.61%)
Nov 18, 2011	45.18	45.32	43.39	43.94	896,466	-0.48(-1.07%)
Nov 17, 2011	46.44	46.97	43.66	44.42	1,479,604	-2.14(-4.59%)
Nov 16, 2011	46.87	48.80	46.31	46.56	1,301,809	-1.14(-2.39%)
Nov 15, 2011	47.42	48.47	46.96	47.70	1,532,958	-0.02(-0.04%)
Nov 14, 2011	48.31	48.59	46.91	47.72	677,983	-1.16(-2.38%)
Nov 11, 2011	48.18	49.31	48.15	48.88	1,095,823	+1.77(+3.76%)
Nov 10, 2011	46.96	47.74	45.33	47.11	1,699,413	+1.55(+3.39%)
Nov 09, 2011	47.08	47.88	45.29	45.56	2,342,753	-4.22(-8.48%)
Nov 08, 2011	49.13	49.93	47.81	49.78	1,631,848	+1.41(+2.92%)
Nov 07, 2011	47.72	48.89	46.67	48.37	1,247,457	+0.62(+1.30%)
Nov 04, 2011	46.91	47.94	46.04	47.75	1,214,395	+0.04(+0.09%)
Nov 03, 2011	46.70	47.96	45.52	47.71	1,601,957	+2.14(+4.69%)
Nov 02, 2011	45.18	45.82	44.27	45.57	1,336,889	+2.43(+5.62%)
Nov 01, 2011	42.50	44.43	41.70	43.15	2,868,395	-2.94(-6.37%)
Oct 31, 2011	48.86	48.93	45.98	46.08	1,243,888	-4.38(-8.67%)
Oct 28, 2011	49.39	50.70	48.75	50.46	1,124,905	+0.50(+1.00%)
Oct 27, 2011	48.75	50.83	48.30	49.96	1,660,918	+3.61(+7.79%)
Oct 26, 2011	45.63	46.62	43.85	46.35	1,292,256	+1.95(+4.39%)
Oct 25, 2011	46.13	46.30	44.01	44.40	2,096,974	-1.91(-4.12%)
Oct 24, 2011	45.44	46.55	45.25	46.31	1,080,218	+1.13(+2.50%)
Oct 21, 2011	44.53	45.55	44.17	45.18	1,426,335	+1.59(+3.64%)
Oct 20, 2011	43.01	43.97	41.89	43.59	2,630,024	+0.55(+1.28%)
Oct 19, 2011	43.58	44.74	42.60	43.04	1,425,850	-0.82(-1.87%)
Oct 18, 2011	41.25	44.41	40.38	43.86	2,019,290	+2.47(+5.96%)
Oct 17, 2011	42.60	42.81	41.17	41.39	1,305,768	-1.41(-3.30%)
Oct 14, 2011	41.13	42.80	41.10	42.80	1,067,847	+3.02(+7.59%)
Oct 13, 2011	39.26	40.15	38.37	39.78	1,200,961	-0.19(-0.47%)
Oct 12, 2011	40.17	41.05	39.53	39.97	1,483,570	+0.55(+1.39%)
Oct 11, 2011	38.53	40.15	38.53	39.42	1,380,043	+0.08(+0.21%)
Oct 10, 2011	37.55	39.34	37.55	39.34	1,573,402	+3.32(+9.21%)
Oct 07, 2011	37.43	37.57	35.42	36.02	2,981,866	-1.02(-2.74%)
Oct 06, 2011	36.37	37.12	36.06	37.04	3,346,891	+1.33(+3.72%)
Oct 05, 2011	33.94	35.95	32.93	35.71	3,767,515	+2.26(+6.76%)
Oct 04, 2011	30.56	33.66	29.09	33.45	5,275,096	+1.91(+6.05%)
Oct 03, 2011	33.10	33.84	31.51	31.54	3,188,536	-2.45(-7.20%)
Sep 30, 2011	34.54	35.62	33.91	33.99	1,894,540	-1.97(-5.48%)
Sep 29, 2011	36.86	36.96	34.46	35.96	1,840,291	+0.87(+2.48%)
Sep 28, 2011	37.46	38.23	34.99	35.09	1,469,561	-2.38(-6.34%)
Sep 27, 2011	38.25	39.28	36.98	37.46	2,089,356	+1.07(+2.94%)
Sep 26, 2011	34.50	36.48	33.24	36.39	1,822,753	+2.44(+7.18%)
Sep 23, 2011	33.86	34.91	33.50	33.96	1,067,334	-0.68(-1.96%)
Sep 22, 2011	36.33	36.33	33.45	34.64	2,520,103	-4.25(-10.92%)
Sep 21, 2011	42.05	42.37	38.87	38.88	2,015,805	-3.36(-7.96%)
Sep 20, 2011	43.22	44.13	42.16	42.24	1,092,461	-0.59(-1.38%)
Sep 19, 2011	42.15	43.47	41.12	42.83	1,231,036	-1.32(-2.98%)
Sep 16, 2011	44.35	44.86	43.09	44.15	943,851	-0.05(-0.12%)
Sep 15, 2011	43.44	44.22	42.80	44.20	1,105,977	+1.67(+3.93%)
Sep 14, 2011	41.82	43.71	40.40	42.53	1,170,898	+1.10(+2.65%)
Sep 13, 2011	41.45	41.91	39.96	41.43	1,289,565	+0.30(+0.73%)
Sep 12, 2011	39.36	41.13	38.84	41.13	1,458,039	+0.43(+1.04%)
Sep 09, 2011	42.39	42.85	40.11	40.71	1,490,726	-2.86(-6.57%)
Sep 08, 2011	43.96	45.37	43.08	43.57	814,744	-0.97(-2.19%)
Sep 07, 2011	42.95	44.58	42.81	44.55	840,671	+3.06(+7.38%)
Sep 06, 2011	39.73	41.60	39.12	41.49	1,398,876	-0.96(-2.27%)
Sep 02, 2011	42.88	43.32	41.80	42.45	888,307	-2.44(-5.43%)

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.