Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	38.62	38.95	34.82	37.63	3,553,200	+0.74(+2.02%)
Nov 29, 2011	38.77	38.82	35.60	36.88	2,726,956	-1.99(-5.12%)
Nov 28, 2011	40.07	41.10	38.40	38.87	2,050,780	+0.92(+2.42%)
Nov 25, 2011	39.37	40.13	37.55	37.96	810,036	-1.40(-3.56%)
Nov 23, 2011	40.58	41.09	38.89	39.36	1,254,961	-1.86(-4.52%)
Nov 22, 2011	42.58	43.68	40.64	41.22	3,027,057	-1.43(-3.35%)
Nov 21, 2011	45.88	45.88	42.06	42.65	3,021,998	-3.89(-8.36%)
Nov 18, 2011	51.54	52.51	46.52	46.54	2,440,595	-2.69(-5.47%)
Nov 17, 2011	50.53	51.50	47.68	49.24	1,150,125	-1.81(-3.54%)
Nov 16, 2011	51.13	53.34	50.37	51.04	1,673,208	-0.44(-0.86%)
Nov 15, 2011	48.65	51.92	48.27	51.49	1,089,211	+2.45(+5.00%)
Nov 14, 2011	50.25	50.55	48.39	49.03	992,064	-1.76(-3.46%)
Nov 11, 2011	48.51	51.46	47.84	50.79	1,720,701	+3.05(+6.39%)
Nov 10, 2011	48.85	49.62	46.65	47.74	1,920,998	-0.35(-0.72%)
Nov 09, 2011	50.23	53.36	47.85	48.09	5,481,893	+0.34(+0.71%)
Nov 08, 2011	46.49	48.19	45.88	47.75	2,318,058	+2.01(+4.39%)
Nov 07, 2011	49.27	49.59	43.69	45.74	3,275,642	-4.45(-8.87%)
Nov 04, 2011	42.76	51.05	42.53	50.19	4,986,402	+7.30(+17.02%)
Nov 03, 2011	43.79	43.79	39.53	42.89	3,187,235	-0.17(-0.40%)
Nov 02, 2011	43.98	44.43	42.54	43.07	1,257,507	-0.08(-0.18%)
Nov 01, 2011	43.02	44.28	41.63	43.14	1,972,737	-2.09(-4.61%)
Oct 31, 2011	45.42	46.32	44.43	45.23	908,287	-1.07(-2.32%)
Oct 28, 2011	47.32	48.43	45.61	46.30	672,009	-1.22(-2.56%)
Oct 27, 2011	47.49	48.76	46.57	47.52	1,156,794	+2.37(+5.24%)
Oct 26, 2011	47.10	47.94	44.04	45.15	1,468,964	-1.17(-2.52%)
Oct 25, 2011	49.69	49.69	46.26	46.32	939,634	-3.54(-7.11%)
Oct 24, 2011	47.24	50.64	46.43	49.86	1,494,382	+3.19(+6.83%)
Oct 21, 2011	46.19	48.04	45.88	46.68	1,046,709	+1.57(+3.49%)
Oct 20, 2011	46.55	47.04	43.95	45.10	1,776,932	-1.54(-3.29%)
Oct 19, 2011	48.15	49.43	46.54	46.64	892,699	-2.43(-4.96%)
Oct 18, 2011	46.42	49.52	45.62	49.07	1,266,294	+2.63(+5.66%)
Oct 17, 2011	49.27	49.65	45.65	46.45	1,359,697	-3.16(-6.37%)
Oct 14, 2011	47.16	49.63	47.04	49.60	1,312,063	+3.08(+6.62%)
Oct 13, 2011	45.40	47.06	45.06	46.52	765,700	+0.49(+1.07%)
Oct 12, 2011	46.37	47.63	45.66	46.03	1,390,637	+0.42(+0.93%)
Oct 11, 2011	42.98	48.56	42.85	45.61	2,850,509	+2.16(+4.98%)
Oct 10, 2011	43.87	44.41	42.37	43.44	870,459	+0.65(+1.51%)
Oct 07, 2011	44.66	45.85	42.59	42.80	1,096,127	-2.34(-5.18%)
Oct 06, 2011	44.55	45.30	43.25	45.13	1,116,538	+1.33(+3.04%)
Oct 05, 2011	41.93	44.04	41.55	43.80	1,819,084	+1.22(+2.86%)
Oct 04, 2011	39.82	42.74	39.29	42.58	2,294,270	+2.37(+5.88%)
Oct 03, 2011	45.62	47.21	40.00	40.22	4,003,555	-6.08(-13.14%)
Sep 30, 2011	46.35	49.75	45.20	46.30	1,362,893	-0.70(-1.48%)
Sep 29, 2011	50.16	50.49	45.28	47.00	2,283,548	-1.93(-3.95%)
Sep 28, 2011	51.42	51.96	48.92	48.93	1,149,811	-2.34(-4.56%)
Sep 27, 2011	50.84	53.98	50.36	51.27	1,307,681	+1.39(+2.79%)
Sep 26, 2011	49.72	50.48	47.07	49.87	1,141,958	+0.46(+0.94%)
Sep 23, 2011	48.96	51.19	48.15	49.41	1,289,741	+0.40(+0.81%)
Sep 22, 2011	49.27	51.16	45.19	49.02	2,903,654	-2.18(-4.26%)
Sep 21, 2011	53.54	54.30	50.90	51.20	1,511,547	-2.21(-4.14%)
Sep 20, 2011	57.35	58.22	53.35	53.41	1,916,124	-2.96(-5.24%)
Sep 19, 2011	52.50	57.04	52.18	56.36	2,268,022	+2.67(+4.96%)
Sep 16, 2011	53.61	53.82	51.09	53.70	1,672,602	+0.31(+0.58%)
Sep 15, 2011	55.61	55.81	52.22	53.39	3,348,525	-1.44(-2.62%)
Sep 14, 2011	55.76	57.22	54.24	54.83	3,720,437	-0.42(-0.77%)
Sep 13, 2011	49.91	56.83	49.69	55.25	5,777,399	+5.78(+11.67%)
Sep 12, 2011	47.14	50.61	46.78	49.48	2,319,825	+1.42(+2.95%)
Sep 09, 2011	48.57	49.97	46.60	48.06	2,010,621	-1.60(-3.23%)
Sep 08, 2011	50.42	51.50	49.11	49.66	1,554,839	-1.29(-2.54%)
Sep 07, 2011	50.15	51.86	49.04	50.96	2,687,004	+1.98(+4.04%)
Sep 06, 2011	46.81	49.08	45.74	48.98	2,138,026	+0.83(+1.71%)
Sep 02, 2011	46.49	49.21	45.28	48.15	2,566,527	+0.83(+1.74%)

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.