Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	44.02	45.54	43.77	45.54	1,578,209	+3.77(+9.02%)
Nov 29, 2011	41.72	41.96	41.13	41.77	605,162	+0.33(+0.79%)
Nov 28, 2011	41.25	41.71	41.03	41.44	880,544	+2.00(+5.08%)
Nov 25, 2011	38.97	39.99	38.93	39.44	402,201	+0.19(+0.49%)
Nov 23, 2011	40.26	40.47	39.19	39.25	886,297	-1.71(-4.18%)
Nov 22, 2011	41.35	41.70	40.49	40.96	768,629	-0.58(-1.41%)
Nov 21, 2011	41.25	41.80	40.59	41.54	774,475	-0.46(-1.09%)
Nov 18, 2011	42.23	42.44	41.54	42.00	587,463	-0.04(-0.10%)
Nov 17, 2011	43.31	43.50	41.78	42.04	1,222,274	-1.51(-3.47%)
Nov 16, 2011	43.16	44.93	42.92	43.56	914,812	-0.13(-0.29%)
Nov 15, 2011	44.16	44.27	42.74	43.68	1,706,962	-0.82(-1.84%)
Nov 14, 2011	44.81	45.03	44.05	44.50	640,524	-0.46(-1.02%)
Nov 11, 2011	44.54	45.56	44.47	44.96	964,449	+1.12(+2.55%)
Nov 10, 2011	44.22	44.39	43.09	43.84	643,122	+0.52(+1.19%)
Nov 09, 2011	44.16	44.46	43.01	43.32	1,643,061	-2.21(-4.86%)
Nov 08, 2011	45.94	45.94	44.17	45.54	1,478,266	-0.06(-0.13%)
Nov 07, 2011	45.52	46.14	44.39	45.59	1,145,172	+0.19(+0.42%)
Nov 04, 2011	44.81	45.57	43.83	45.40	840,481	-0.03(-0.06%)
Nov 03, 2011	45.10	45.58	43.65	45.43	959,643	+1.24(+2.80%)
Nov 02, 2011	43.80	44.96	43.67	44.19	1,535,768	+1.63(+3.83%)
Nov 01, 2011	43.28	43.54	42.02	42.56	1,656,380	-1.94(-4.35%)
Oct 31, 2011	45.45	45.45	44.32	44.50	1,469,090	-1.54(-3.34%)
Oct 28, 2011	45.59	46.68	45.50	46.04	1,239,959	-0.11(-0.24%)
Oct 27, 2011	46.60	47.53	45.19	46.14	2,124,652	+2.12(+4.82%)
Oct 26, 2011	43.65	44.42	41.57	44.02	3,152,271	+1.47(+3.45%)
Oct 25, 2011	40.52	44.31	38.20	42.55	5,447,638	+1.96(+4.83%)
Oct 24, 2011	39.01	40.88	38.57	40.59	1,865,976	+1.74(+4.47%)
Oct 21, 2011	38.45	39.21	37.81	38.85	2,391,103	+0.91(+2.40%)
Oct 20, 2011	37.69	38.18	36.88	37.94	2,396,254	+0.51(+1.36%)
Oct 19, 2011	40.55	40.58	37.16	37.44	3,162,759	-3.45(-8.44%)
Oct 18, 2011	39.60	41.07	38.65	40.88	1,225,734	+1.28(+3.23%)
Oct 17, 2011	40.49	40.63	39.16	39.61	1,282,105	-1.00(-2.47%)
Oct 14, 2011	40.29	40.69	39.46	40.61	829,842	+0.94(+2.38%)
Oct 13, 2011	39.79	39.97	38.62	39.66	1,156,636	+0.05(+0.13%)
Oct 12, 2011	39.04	40.42	38.63	39.61	1,583,934	+1.09(+2.82%)
Oct 11, 2011	37.84	39.10	37.73	38.53	1,115,205	+0.15(+0.39%)
Oct 10, 2011	36.70	38.41	36.61	38.38	1,927,444	+2.14(+5.90%)
Oct 07, 2011	36.06	36.28	34.70	36.24	2,354,746	+0.33(+0.93%)
Oct 06, 2011	35.79	36.32	34.75	35.91	1,191,898	+0.43(+1.20%)
Oct 05, 2011	33.84	35.86	33.28	35.48	1,975,101	+1.85(+5.51%)
Oct 04, 2011	32.08	33.67	31.75	33.63	2,183,539	+1.06(+3.26%)
Oct 03, 2011	33.52	34.67	32.54	32.57	1,878,002	-1.17(-3.47%)
Sep 30, 2011	34.60	34.95	33.72	33.74	1,766,849	-1.62(-4.58%)
Sep 29, 2011	35.43	35.78	34.41	35.36	1,236,785	+1.11(+3.24%)
Sep 28, 2011	36.70	36.85	34.11	34.25	1,113,480	-2.51(-6.82%)
Sep 27, 2011	36.58	38.06	36.41	36.75	1,457,059	+1.31(+3.70%)
Sep 26, 2011	34.64	35.48	33.50	35.44	1,012,014	+1.27(+3.71%)
Sep 23, 2011	33.42	34.62	33.20	34.17	1,196,720	+0.58(+1.74%)
Sep 22, 2011	34.79	35.12	33.27	33.59	3,081,281	-2.68(-7.39%)
Sep 21, 2011	37.63	37.77	36.27	36.27	1,231,461	-1.30(-3.47%)
Sep 20, 2011	38.40	39.32	37.54	37.57	1,650,093	-0.73(-1.90%)
Sep 19, 2011	37.68	38.62	37.46	38.30	993,972	-0.37(-0.95%)
Sep 16, 2011	39.24	39.35	38.35	38.66	1,200,162	-0.44(-1.13%)
Sep 15, 2011	39.01	39.59	38.65	39.11	945,287	+0.56(+1.45%)
Sep 14, 2011	38.28	39.00	37.13	38.55	1,313,196	+0.46(+1.21%)
Sep 13, 2011	37.44	38.56	37.30	38.09	1,276,196	+0.91(+2.44%)
Sep 12, 2011	37.46	38.09	36.32	37.18	2,145,556	-0.97(-2.53%)
Sep 09, 2011	39.14	39.31	37.90	38.15	1,432,468	-1.56(-3.94%)
Sep 08, 2011	40.45	40.69	39.58	39.71	799,979	-0.92(-2.27%)
Sep 07, 2011	39.73	40.92	39.66	40.63	933,072	+1.60(+4.09%)
Sep 06, 2011	37.95	39.13	37.95	39.04	1,702,358	-0.60(-1.51%)
Sep 02, 2011	40.52	40.87	39.18	39.63	1,981,165	-1.91(-4.61%)

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.