Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	29.70	29.75	28.65	29.75	9,135,672	+0.43(+1.47%)
Nov 29, 2011	29.50	30.05	29.13	29.32	1,158,390	-0.12(-0.41%)
Nov 28, 2011	28.74	29.45	28.74	29.44	1,024,991	+0.94(+3.30%)
Nov 25, 2011	28.46	28.81	28.40	28.50	301,265	-0.02(-0.07%)
Nov 24, 2011	28.75	28.79	28.51	28.52	93,804	-0.24(-0.83%)
Nov 23, 2011	28.75	29.07	28.40	28.76	376,948	-0.19(-0.66%)
Nov 22, 2011	28.90	29.05	28.65	28.95	627,881	+0.13(+0.45%)
Nov 21, 2011	28.69	28.89	28.16	28.82	509,680	+0.13(+0.45%)
Nov 18, 2011	28.51	28.71	28.11	28.69	380,862	+0.19(+0.67%)
Nov 17, 2011	28.98	29.00	28.29	28.50	618,214	-0.48(-1.66%)
Nov 16, 2011	28.23	29.30	28.16	28.98	1,212,377	+0.95(+3.39%)
Nov 15, 2011	27.97	28.55	27.86	28.03	708,853	+0.05(+0.18%)
Nov 14, 2011	27.67	27.98	27.61	27.98	473,267	+0.32(+1.16%)
Nov 11, 2011	27.86	27.93	27.45	27.66	464,253	-0.46(-1.64%)
Nov 10, 2011	27.00	28.51	26.60	28.12	889,917	+0.52(+1.88%)
Nov 09, 2011	27.53	27.98	27.43	27.60	177,510	-0.03(-0.11%)
Nov 08, 2011	27.69	27.69	27.32	27.63	264,085	+0.03(+0.11%)
Nov 07, 2011	27.50	27.66	27.43	27.60	142,124	+0.06(+0.22%)
Nov 04, 2011	27.28	27.78	27.25	27.54	200,494	+0.26(+0.95%)
Nov 03, 2011	27.19	27.30	26.95	27.28	248,767	+0.11(+0.40%)
Nov 02, 2011	27.12	27.55	26.97	27.17	285,979	+0.02(+0.07%)
Nov 01, 2011	26.80	27.37	26.63	27.15	270,398	+0.02(+0.07%)
Oct 31, 2011	26.40	27.31	26.40	27.13	322,396	+0.42(+1.57%)
Oct 28, 2011	26.65	26.99	26.33	26.71	253,740	+0.16(+0.60%)
Oct 27, 2011	26.68	26.92	26.36	26.55	296,289	+0.13(+0.49%)
Oct 26, 2011	25.99	26.46	25.78	26.42	208,395	+0.50(+1.93%)
Oct 25, 2011	26.06	26.19	25.86	25.92	142,670	-0.23(-0.88%)
Oct 24, 2011	26.02	26.20	25.95	26.15	178,341	+0.05(+0.19%)
Oct 21, 2011	25.95	26.10	25.81	26.10	195,246	+0.05(+0.19%)
Oct 20, 2011	25.99	26.15	25.83	26.05	182,685	+0.10(+0.39%)
Oct 19, 2011	25.94	26.22	25.82	25.95	327,747	+0.14(+0.54%)
Oct 18, 2011	26.00	26.19	25.61	25.81	183,562	-0.21(-0.81%)
Oct 17, 2011	25.75	26.10	25.60	26.02	259,835	+0.40(+1.56%)
Oct 14, 2011	25.52	25.81	25.30	25.62	210,732	+0.12(+0.47%)
Oct 13, 2011	25.29	25.50	25.25	25.50	151,700	+0.06(+0.24%)
Oct 12, 2011	25.29	25.49	25.14	25.44	168,510	+0.16(+0.63%)
Oct 11, 2011	25.11	25.45	25.00	25.28	128,957	+0.37(+1.49%)
Oct 07, 2011	25.34	25.34	24.91	24.91	120,028	-0.26(-1.03%)
Oct 06, 2011	24.62	25.25	25.00	25.17	204,505	+0.60(+2.44%)
Oct 05, 2011	24.99	25.00	24.45	24.57	259,028	-0.22(-0.89%)
Oct 04, 2011	24.43	24.80	23.55	24.79	489,934	-0.09(-0.36%)
Oct 03, 2011	25.41	25.65	24.81	24.88	184,987	-0.77(-3.00%)
Sep 30, 2011	25.22	25.75	25.22	25.65	373,522	-0.07(-0.27%)
Sep 29, 2011	25.55	25.77	25.44	25.72	162,233	+0.17(+0.67%)
Sep 28, 2011	25.33	25.67	25.33	25.55	253,239	+0.05(+0.20%)
Sep 27, 2011	25.18	25.58	25.10	25.50	327,175	+0.51(+2.04%)
Sep 26, 2011	24.56	25.00	24.45	24.99	188,063	+0.42(+1.71%)
Sep 23, 2011	24.00	24.57	24.00	24.57	180,702	+0.18(+0.74%)
Sep 22, 2011	24.51	24.67	24.00	24.39	327,715	-0.53(-2.13%)
Sep 21, 2011	25.00	25.07	24.90	24.92	176,292	-0.20(-0.80%)
Sep 20, 2011	24.90	25.19	24.87	25.12	165,163	+0.12(+0.48%)
Sep 19, 2011	24.96	25.23	24.87	25.00	347,415	-0.20(-0.79%)
Sep 16, 2011	24.80	25.20	24.80	25.20	312,113	+0.37(+1.49%)
Sep 15, 2011	24.59	24.87	24.59	24.83	185,311	+0.23(+0.93%)
Sep 14, 2011	24.61	24.70	24.56	24.60	245,450	-0.02(-0.08%)
Sep 13, 2011	24.63	24.82	24.55	24.62	173,566	-0.01(-0.04%)
Sep 12, 2011	24.94	24.94	24.52	24.63	196,568	-0.38(-1.52%)
Sep 09, 2011	25.16	25.28	25.01	25.01	155,274	-0.24(-0.95%)
Sep 08, 2011	25.09	25.27	25.08	25.25	77,476	-0.05(-0.20%)
Sep 07, 2011	25.32	25.44	25.12	25.30	134,097	-0.05(-0.20%)
Sep 06, 2011	25.00	25.41	24.91	25.35	229,124	+0.00(+0.00%)
Sep 02, 2011	25.19	25.56	25.05	25.35	139,473	-0.10(-0.39%)

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.