Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	53.36	55.05	53.26	54.93	16,822,258	+3.57(+6.96%)
Nov 29, 2011	50.92	52.01	50.36	51.35	10,212,491	+1.06(+2.12%)
Nov 28, 2011	49.76	50.76	49.72	50.29	11,415,924	+2.07(+4.29%)
Nov 25, 2011	48.03	49.27	47.99	48.22	4,879,618	-0.09(-0.20%)
Nov 23, 2011	49.37	49.67	48.08	48.31	13,379,737	-1.78(-3.55%)
Nov 22, 2011	50.70	51.21	49.84	50.09	10,916,567	-0.89(-1.75%)
Nov 21, 2011	50.81	51.33	49.88	50.99	11,690,118	-0.83(-1.60%)
Nov 18, 2011	52.86	52.86	50.97	51.82	13,259,829	-0.28(-0.54%)
Nov 17, 2011	54.26	54.47	51.50	52.10	16,576,257	-2.22(-4.09%)
Nov 16, 2011	54.74	55.85	54.26	54.32	18,257,184	-0.87(-1.58%)
Nov 15, 2011	54.71	55.67	54.13	55.19	10,852,435	+0.25(+0.46%)
Nov 14, 2011	54.86	55.67	54.49	54.94	8,204,859	-0.67(-1.20%)
Nov 11, 2011	54.65	56.05	54.03	55.61	11,502,425	+1.81(+3.36%)
Nov 10, 2011	54.01	54.40	52.91	53.80	10,462,075	+0.70(+1.31%)
Nov 09, 2011	54.05	54.26	52.93	53.10	17,318,334	-2.72(-4.87%)
Nov 08, 2011	55.17	55.98	54.29	55.82	12,199,876	+1.09(+1.99%)
Nov 07, 2011	54.50	55.56	53.74	54.73	9,292,117	+0.26(+0.48%)
Nov 04, 2011	54.31	55.75	53.71	54.47	14,633,705	-0.70(-1.26%)
Nov 03, 2011	53.63	55.36	53.13	55.17	16,507,775	+2.32(+4.39%)
Nov 02, 2011	52.96	53.02	51.87	52.85	11,269,081	+1.17(+2.26%)
Nov 01, 2011	50.72	52.62	50.13	51.68	21,947,090	-1.70(-3.19%)
Oct 31, 2011	54.48	54.85	53.12	53.38	14,448,368	-1.81(-3.28%)
Oct 28, 2011	54.45	55.89	54.23	55.19	14,915,754	+0.14(+0.25%)
Oct 27, 2011	52.86	55.62	52.86	55.05	24,659,428	+4.31(+8.49%)
Oct 26, 2011	50.38	51.10	48.90	50.74	16,247,755	+1.31(+2.66%)
Oct 25, 2011	51.09	51.23	49.24	49.43	16,347,871	-1.34(-2.65%)
Oct 24, 2011	49.24	50.82	48.97	50.77	15,414,249	+1.82(+3.71%)
Oct 21, 2011	49.87	50.33	48.33	48.95	29,716,020	-0.44(-0.90%)
Oct 20, 2011	49.40	49.99	48.31	49.40	18,055,588	+0.07(+0.13%)
Oct 19, 2011	50.73	51.53	49.21	49.33	14,651,153	-1.46(-2.88%)
Oct 18, 2011	49.07	51.15	48.39	50.79	13,805,483	+1.74(+3.54%)
Oct 17, 2011	50.67	50.81	48.80	49.06	16,856,018	-2.48(-4.82%)
Oct 14, 2011	49.87	51.58	49.79	51.54	15,839,964	+2.72(+5.57%)
Oct 13, 2011	48.68	49.10	47.76	48.82	15,110,801	-0.08(-0.16%)
Oct 12, 2011	48.94	49.85	48.55	48.90	16,585,940	+0.36(+0.73%)
Oct 11, 2011	47.56	49.43	47.41	48.55	19,926,630	+0.75(+1.57%)
Oct 10, 2011	46.94	48.01	46.94	47.80	14,255,834	+2.29(+5.03%)
Oct 07, 2011	46.46	46.56	44.99	45.51	16,518,120	-0.91(-1.96%)
Oct 06, 2011	45.98	46.68	45.75	46.42	20,242,350	+1.68(+3.75%)
Oct 05, 2011	43.06	45.12	42.32	44.74	20,968,232	+1.79(+4.18%)
Oct 04, 2011	40.77	43.10	39.81	42.95	27,838,618	+1.01(+2.41%)
Oct 03, 2011	42.87	43.56	41.94	41.94	21,968,942	-1.46(-3.37%)
Sep 30, 2011	43.59	44.50	43.14	43.40	20,520,768	-1.16(-2.61%)
Sep 29, 2011	45.18	45.54	43.61	44.56	17,006,440	+0.73(+1.66%)
Sep 28, 2011	46.20	46.46	43.66	43.83	17,431,216	-2.25(-4.87%)
Sep 27, 2011	47.12	48.08	45.60	46.08	22,747,074	+0.11(+0.24%)
Sep 26, 2011	44.88	46.05	42.70	45.97	27,066,878	+1.50(+3.38%)
Sep 23, 2011	43.99	45.20	43.76	44.46	23,041,560	-0.01(-0.03%)
Sep 22, 2011	45.44	45.92	43.50	44.48	33,869,596	-2.86(-6.03%)
Sep 21, 2011	50.41	50.46	47.31	47.33	25,270,618	-3.01(-5.97%)
Sep 20, 2011	51.85	51.91	50.33	50.34	18,274,458	-1.07(-2.08%)
Sep 19, 2011	51.15	51.79	50.31	51.41	17,694,718	-1.51(-2.86%)
Sep 16, 2011	54.45	54.67	52.43	52.92	16,276,870	-1.00(-1.86%)
Sep 15, 2011	53.99	54.19	52.92	53.92	12,078,539	+0.94(+1.77%)
Sep 14, 2011	52.82	53.68	51.10	52.99	15,008,041	+0.58(+1.11%)
Sep 13, 2011	52.46	52.89	51.31	52.40	12,172,868	-0.18(-0.35%)
Sep 12, 2011	51.43	52.61	50.81	52.59	15,245,135	+0.42(+0.81%)
Sep 09, 2011	53.67	53.85	51.82	52.16	18,385,550	-2.67(-4.86%)
Sep 08, 2011	54.74	55.75	54.58	54.83	14,697,576	-0.96(-1.72%)
Sep 07, 2011	54.96	55.87	54.78	55.79	10,931,546	+1.79(+3.32%)
Sep 06, 2011	52.27	54.13	51.84	54.00	14,671,501	-0.07(-0.13%)
Sep 02, 2011	54.13	54.74	53.31	54.07	12,380,374	-1.51(-2.72%)

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.