Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	47.59	48.87	47.56	48.82	55,911,824	+2.13(+4.56%)
Nov 29, 2011	46.37	47.03	46.21	46.69	32,574,606	+0.66(+1.44%)
Nov 28, 2011	46.02	46.43	45.72	46.02	33,201,102	+1.18(+2.63%)
Nov 25, 2011	45.22	45.64	44.85	44.85	16,897,496	-0.41(-0.91%)
Nov 23, 2011	45.53	45.71	45.23	45.26	38,448,168	-0.88(-1.91%)
Nov 22, 2011	46.35	46.79	46.05	46.14	31,164,784	-0.53(-1.14%)
Nov 21, 2011	46.44	46.93	46.16	46.67	33,292,162	-0.60(-1.27%)
Nov 18, 2011	47.47	47.75	46.80	47.27	38,077,728	+0.02(+0.05%)
Nov 17, 2011	47.41	48.20	46.79	47.25	42,784,252	-0.24(-0.50%)
Nov 16, 2011	47.48	48.40	47.37	47.49	33,577,156	-0.51(-1.06%)
Nov 15, 2011	47.86	48.46	47.64	48.00	32,090,722	+0.08(+0.16%)
Nov 14, 2011	48.26	48.40	47.57	47.92	22,392,920	-0.46(-0.95%)
Nov 11, 2011	48.32	48.52	48.15	48.38	24,939,550	+0.62(+1.30%)
Nov 10, 2011	47.66	47.95	47.12	47.76	30,762,644	+0.80(+1.69%)
Nov 09, 2011	47.27	47.89	46.75	46.97	39,760,080	-1.44(-2.97%)
Nov 08, 2011	48.09	48.48	47.72	48.40	31,347,678	+0.53(+1.12%)
Nov 07, 2011	47.55	47.95	47.13	47.87	29,833,252	+0.50(+1.06%)
Nov 04, 2011	47.10	47.42	46.68	47.37	30,158,414	-0.21(-0.43%)
Nov 03, 2011	47.17	47.66	46.72	47.57	40,579,656	+0.90(+1.93%)
Nov 02, 2011	46.67	46.81	46.15	46.67	36,069,384	+0.86(+1.88%)
Nov 01, 2011	45.74	46.52	45.52	45.81	59,414,836	-1.30(-2.75%)
Oct 31, 2011	48.62	48.65	47.06	47.11	50,716,504	-2.05(-4.16%)
Oct 28, 2011	48.86	49.46	48.53	49.15	36,062,988	-0.24(-0.49%)
Oct 27, 2011	49.41	49.59	48.68	49.40	58,840,872	+0.49(+1.00%)
Oct 26, 2011	48.36	49.03	47.83	48.91	45,038,216	+0.98(+2.05%)
Oct 25, 2011	48.16	48.56	47.69	47.92	38,841,044	-0.44(-0.91%)
Oct 24, 2011	48.21	48.56	47.99	48.36	32,920,364	+0.02(+0.05%)
Oct 21, 2011	48.01	48.36	47.77	48.34	46,173,648	+0.86(+1.80%)
Oct 20, 2011	47.25	47.72	46.95	47.48	36,843,480	+0.17(+0.36%)
Oct 19, 2011	47.40	47.80	47.01	47.31	34,661,628	-0.28(-0.58%)
Oct 18, 2011	46.80	47.97	46.46	47.59	39,581,036	+0.86(+1.83%)
Oct 17, 2011	46.98	47.35	46.52	46.74	31,223,336	-0.39(-0.82%)
Oct 14, 2011	46.51	47.19	46.49	47.12	29,625,050	+1.05(+2.28%)
Oct 13, 2011	45.98	46.33	45.75	46.07	32,390,514	-0.48(-1.02%)
Oct 12, 2011	46.30	46.85	46.04	46.55	36,862,568	+0.54(+1.17%)
Oct 11, 2011	45.72	46.25	45.67	46.01	29,594,978	-0.01(-0.01%)
Oct 10, 2011	45.08	46.02	45.03	46.02	33,903,136	+1.64(+3.70%)
Oct 07, 2011	44.93	44.96	44.06	44.38	39,078,276	-0.20(-0.45%)
Oct 06, 2011	44.00	44.64	44.00	44.58	41,224,928	-0.04(-0.08%)
Oct 05, 2011	43.84	44.64	43.56	44.61	46,810,132	+0.68(+1.54%)
Oct 04, 2011	42.38	44.13	41.75	43.94	60,421,272	+1.01(+2.36%)
Oct 03, 2011	43.37	44.10	42.92	42.92	51,373,524	-0.89(-2.04%)
Sep 30, 2011	43.89	45.00	43.82	43.82	51,256,284	-0.75(-1.69%)
Sep 29, 2011	44.11	44.67	43.84	44.57	45,939,360	+1.09(+2.51%)
Sep 28, 2011	43.69	44.82	43.35	43.48	43,142,080	-0.51(-1.15%)
Sep 27, 2011	44.24	44.85	43.69	43.98	44,237,908	+0.72(+1.66%)
Sep 26, 2011	42.23	43.37	41.93	43.27	50,296,396	+1.45(+3.48%)
Sep 23, 2011	41.30	42.30	40.98	41.81	44,065,300	+0.04(+0.10%)
Sep 22, 2011	42.19	42.51	41.12	41.77	71,647,736	-1.65(-3.79%)
Sep 21, 2011	44.57	44.82	43.33	43.42	39,460,240	-1.23(-2.76%)
Sep 20, 2011	44.56	45.23	44.30	44.65	33,848,824	+0.19(+0.42%)
Sep 19, 2011	43.98	44.70	43.74	44.46	32,857,716	-0.51(-1.14%)
Sep 16, 2011	44.96	45.09	44.38	44.97	57,444,684	+0.33(+0.73%)
Sep 15, 2011	44.30	44.68	43.85	44.65	36,229,508	+0.83(+1.89%)
Sep 14, 2011	43.41	44.50	42.93	43.82	43,142,832	+0.60(+1.38%)
Sep 13, 2011	43.29	43.42	42.72	43.22	37,835,932	-0.11(-0.26%)
Sep 12, 2011	42.43	43.37	42.15	43.34	43,439,276	+0.50(+1.17%)
Sep 09, 2011	43.54	43.78	42.59	42.84	46,362,888	-1.09(-2.49%)
Sep 08, 2011	44.27	44.85	43.76	43.93	37,188,580	-0.50(-1.13%)
Sep 07, 2011	43.58	44.43	43.28	44.43	38,305,200	+1.51(+3.51%)
Sep 06, 2011	42.31	43.03	42.17	42.92	42,103,752	-0.60(-1.37%)
Sep 02, 2011	43.50	43.85	43.13	43.52	34,929,316	-0.81(-1.84%)

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.