Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	42.24	43.11	41.70	43.10	479,707	+2.37(+5.82%)
Nov 29, 2011	39.56	40.83	39.41	40.73	348,897	+1.18(+2.97%)
Nov 28, 2011	39.52	40.33	39.05	39.55	249,051	+1.55(+4.08%)
Nov 25, 2011	38.88	38.90	37.58	38.00	225,746	-1.24(-3.17%)
Nov 23, 2011	39.44	40.00	39.06	39.24	296,469	-0.72(-1.80%)
Nov 22, 2011	39.59	40.69	39.58	39.96	226,762	+0.28(+0.71%)
Nov 21, 2011	39.39	39.97	39.01	39.68	599,804	-0.67(-1.67%)
Nov 18, 2011	39.86	40.66	39.42	40.36	202,292	+0.58(+1.45%)
Nov 17, 2011	40.19	40.73	39.50	39.78	313,234	-0.30(-0.74%)
Nov 16, 2011	40.70	41.28	39.87	40.08	262,309	-1.15(-2.78%)
Nov 15, 2011	41.15	41.56	40.24	41.22	222,344	-0.15(-0.36%)
Nov 14, 2011	41.24	41.60	40.69	41.37	185,486	-0.22(-0.53%)
Nov 11, 2011	40.72	41.76	40.36	41.59	169,122	+1.45(+3.62%)
Nov 10, 2011	40.32	40.72	39.59	40.14	259,553	+0.54(+1.37%)
Nov 09, 2011	39.94	40.29	39.13	39.59	299,411	-1.51(-3.68%)
Nov 08, 2011	41.00	41.60	39.41	41.11	301,418	+0.46(+1.14%)
Nov 07, 2011	41.08	41.79	40.15	40.64	259,480	-0.43(-1.04%)
Nov 04, 2011	40.32	41.27	39.82	41.07	198,574	+0.32(+0.79%)
Nov 03, 2011	40.49	41.46	39.39	40.75	401,972	-0.20(-0.49%)
Nov 02, 2011	40.78	41.34	40.15	40.95	351,961	+0.99(+2.47%)
Nov 01, 2011	38.42	40.90	38.25	39.96	446,087	+0.10(+0.24%)
Oct 31, 2011	41.47	41.48	39.81	39.87	385,149	-0.40(-1.00%)
Oct 28, 2011	41.52	42.32	39.87	40.27	317,720	-1.51(-3.60%)
Oct 27, 2011	41.16	42.98	40.22	41.77	762,346	+1.78(+4.44%)
Oct 26, 2011	40.81	40.81	38.60	40.00	529,233	+0.04(+0.11%)
Oct 25, 2011	38.94	41.90	36.87	39.95	615,118	+1.30(+3.35%)
Oct 24, 2011	37.62	39.38	37.62	38.66	519,149	+1.05(+2.79%)
Oct 21, 2011	37.20	38.31	37.09	37.61	237,557	+1.02(+2.77%)
Oct 20, 2011	36.56	36.93	35.35	36.59	181,318	+0.04(+0.10%)
Oct 19, 2011	36.06	38.19	36.06	36.56	320,118	+0.22(+0.60%)
Oct 18, 2011	36.18	36.56	35.18	36.34	345,179	+0.13(+0.36%)
Oct 17, 2011	36.42	37.18	35.88	36.21	327,324	-0.67(-1.83%)
Oct 14, 2011	36.37	37.38	36.09	36.88	254,464	+1.09(+3.06%)
Oct 13, 2011	35.94	36.28	35.00	35.79	224,889	-0.31(-0.87%)
Oct 12, 2011	35.91	36.76	35.36	36.10	283,538	+0.63(+1.78%)
Oct 11, 2011	34.70	35.52	34.13	35.47	812,140	+1.35(+3.95%)
Oct 10, 2011	33.49	34.80	33.35	34.13	435,481	+1.43(+4.36%)
Oct 07, 2011	33.81	34.23	32.59	32.70	313,120	-0.91(-2.71%)
Oct 06, 2011	33.64	34.19	33.25	33.61	330,149	+0.90(+2.76%)
Oct 05, 2011	32.36	33.38	31.70	32.71	263,520	+0.37(+1.14%)
Oct 04, 2011	29.37	32.43	29.15	32.34	522,348	+2.65(+8.93%)
Oct 03, 2011	30.85	31.56	29.67	29.69	361,942	-1.42(-4.56%)
Sep 30, 2011	32.09	32.32	31.07	31.11	382,450	-1.64(-5.00%)
Sep 29, 2011	33.01	33.29	31.24	32.74	274,229	+0.56(+1.74%)
Sep 28, 2011	33.42	33.78	32.17	32.18	252,538	-1.23(-3.69%)
Sep 27, 2011	33.52	34.73	33.02	33.42	374,238	+0.92(+2.83%)
Sep 26, 2011	31.42	32.59	31.07	32.50	331,328	+1.43(+4.62%)
Sep 23, 2011	30.35	31.60	29.82	31.06	499,019	+0.86(+2.84%)
Sep 22, 2011	29.76	30.87	29.46	30.21	630,547	-0.73(-2.35%)
Sep 21, 2011	32.61	33.06	30.91	30.93	394,536	-1.67(-5.13%)
Sep 20, 2011	34.06	34.56	32.59	32.60	308,749	-0.99(-2.94%)
Sep 19, 2011	33.41	33.98	32.84	33.59	243,624	-0.65(-1.89%)
Sep 16, 2011	34.27	35.09	33.96	34.24	625,289	+0.21(+0.62%)
Sep 15, 2011	34.86	34.86	33.69	34.03	270,117	-0.56(-1.62%)
Sep 14, 2011	34.28	35.11	33.52	34.59	334,302	+0.68(+2.01%)
Sep 13, 2011	33.17	34.76	32.87	33.91	370,383	+0.77(+2.32%)
Sep 12, 2011	32.21	33.19	32.12	33.14	272,048	+0.39(+1.20%)
Sep 09, 2011	32.95	33.67	32.37	32.74	350,231	-0.64(-1.91%)
Sep 08, 2011	34.77	35.65	33.10	33.38	355,436	-1.66(-4.74%)
Sep 07, 2011	34.75	35.09	34.08	35.04	403,596	+0.97(+2.85%)
Sep 06, 2011	32.23	34.14	32.20	34.07	388,512	+0.68(+2.04%)
Sep 02, 2011	34.51	35.21	33.25	33.39	229,146	-2.32(-6.49%)

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.