Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	29.58	30.67	29.57	30.63	3,538,879	+1.76(+6.10%)
Nov 29, 2011	29.14	29.44	28.83	28.87	1,951,391	-0.22(-0.76%)
Nov 28, 2011	29.05	29.36	28.88	29.09	2,072,958	+0.70(+2.47%)
Nov 25, 2011	28.49	28.86	28.37	28.39	787,869	-0.21(-0.73%)
Nov 23, 2011	29.13	29.13	28.60	28.60	2,226,573	-0.74(-2.52%)
Nov 22, 2011	29.57	29.77	28.93	29.34	2,698,065	-0.39(-1.31%)
Nov 21, 2011	30.36	30.38	29.58	29.73	3,767,854	-0.81(-2.65%)
Nov 18, 2011	30.74	30.82	30.42	30.54	2,334,857	-0.12(-0.39%)
Nov 17, 2011	31.59	31.59	30.32	30.66	2,825,003	-0.97(-3.07%)
Nov 16, 2011	31.44	32.27	31.15	31.63	3,436,773	-0.40(-1.25%)
Nov 15, 2011	31.84	32.23	31.74	32.03	3,708,198	+0.04(+0.13%)
Nov 14, 2011	32.32	32.50	31.88	31.99	1,990,249	-0.45(-1.39%)
Nov 11, 2011	32.13	32.60	32.08	32.44	2,621,631	+0.72(+2.27%)
Nov 10, 2011	31.89	31.93	31.36	31.72	2,632,733	+0.24(+0.76%)
Nov 09, 2011	32.38	32.41	31.36	31.48	3,418,363	-1.56(-4.72%)
Nov 08, 2011	33.10	33.20	32.62	33.04	3,103,283	+0.10(+0.30%)
Nov 07, 2011	32.90	33.03	32.44	32.94	1,760,163	-0.14(-0.42%)
Nov 04, 2011	32.29	33.18	32.29	33.08	3,033,165	+0.56(+1.72%)
Nov 03, 2011	31.76	32.62	31.46	32.52	3,243,689	+1.14(+3.63%)
Nov 02, 2011	31.54	31.80	31.06	31.38	2,635,239	+0.11(+0.35%)
Nov 01, 2011	31.46	31.73	30.99	31.27	4,059,990	-1.04(-3.22%)
Oct 31, 2011	32.84	32.91	32.15	32.31	2,948,641	-0.81(-2.45%)
Oct 28, 2011	32.98	33.18	32.79	33.12	3,449,462	-0.04(-0.12%)
Oct 27, 2011	32.51	33.38	32.35	33.16	4,400,887	+1.12(+3.50%)
Oct 26, 2011	31.69	32.19	31.10	32.04	4,457,425	+0.63(+2.01%)
Oct 25, 2011	31.32	31.95	30.99	31.41	3,883,262	-0.05(-0.16%)
Oct 24, 2011	30.80	31.86	30.80	31.46	3,428,653	+0.72(+2.34%)
Oct 21, 2011	30.09	31.09	30.08	30.74	3,355,327	+0.95(+3.19%)
Oct 20, 2011	30.24	30.28	29.30	29.79	3,562,434	-0.44(-1.46%)
Oct 19, 2011	29.55	30.80	29.33	30.23	7,134,609	-0.77(-2.48%)
Oct 18, 2011	30.44	31.10	30.01	31.00	4,202,324	+0.64(+2.11%)
Oct 17, 2011	31.12	31.14	30.21	30.36	2,062,629	-0.85(-2.72%)
Oct 14, 2011	31.51	31.55	30.75	31.21	2,381,573	-0.15(-0.48%)
Oct 13, 2011	30.21	31.46	30.04	31.36	3,877,699	+1.14(+3.77%)
Oct 12, 2011	30.45	30.78	30.20	30.22	3,065,297	-0.03(-0.10%)
Oct 11, 2011	30.13	30.45	29.96	30.25	2,826,396	+0.13(+0.43%)
Oct 10, 2011	30.09	30.44	29.74	30.12	2,133,499	+0.48(+1.62%)
Oct 07, 2011	29.47	29.97	29.08	29.64	3,546,441	+0.26(+0.88%)
Oct 06, 2011	29.16	29.40	28.67	29.38	2,813,022	+0.13(+0.44%)
Oct 05, 2011	28.49	29.32	28.02	29.25	3,635,430	+0.91(+3.21%)
Oct 04, 2011	27.11	28.34	27.05	28.34	5,439,324	+0.93(+3.39%)
Oct 03, 2011	27.50	28.20	27.33	27.41	4,106,989	-0.24(-0.87%)
Sep 30, 2011	28.21	28.61	27.63	27.65	3,427,869	-0.87(-3.05%)
Sep 29, 2011	29.44	29.59	28.02	28.52	3,011,433	-0.40(-1.38%)
Sep 28, 2011	29.67	29.71	28.90	28.92	3,461,924	-0.60(-2.03%)
Sep 27, 2011	29.53	30.14	29.19	29.52	3,621,215	+0.55(+1.90%)
Sep 26, 2011	29.59	29.60	27.87	28.97	5,265,776	+0.32(+1.12%)
Sep 23, 2011	27.91	28.85	27.73	28.65	3,482,800	+0.59(+2.10%)
Sep 22, 2011	28.47	28.68	27.59	28.06	5,784,827	-1.18(-4.04%)
Sep 21, 2011	29.95	30.15	29.23	29.24	3,255,493	-0.65(-2.17%)
Sep 20, 2011	30.17	30.60	29.84	29.89	3,229,708	-0.28(-0.93%)
Sep 19, 2011	29.92	30.32	29.62	30.17	4,373,581	-0.39(-1.28%)
Sep 16, 2011	30.46	30.85	30.35	30.56	3,088,656	+0.18(+0.59%)
Sep 15, 2011	30.71	30.77	30.19	30.38	4,133,704	-0.02(-0.07%)
Sep 14, 2011	29.53	30.78	29.47	30.40	5,115,281	+1.07(+3.65%)
Sep 13, 2011	29.03	29.41	28.81	29.33	3,557,605	+0.45(+1.56%)
Sep 12, 2011	27.97	28.89	27.95	28.88	4,062,032	+0.75(+2.67%)
Sep 09, 2011	27.87	28.54	27.77	28.13	4,187,403	+0.00(+0.00%)
Sep 08, 2011	28.46	28.92	27.99	28.13	3,522,818	-0.42(-1.47%)
Sep 07, 2011	27.79	28.60	27.78	28.55	4,393,402	+1.20(+4.39%)
Sep 06, 2011	26.71	27.40	26.67	27.35	3,766,291	-0.11(-0.40%)
Sep 02, 2011	27.58	27.70	27.18	27.46	3,181,605	-0.67(-2.38%)

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.