Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	33.80	34.44	33.19	33.36	531,746	+0.73(+2.24%)
Nov 29, 2011	31.78	32.72	31.75	32.62	271,776	+0.83(+2.61%)
Nov 28, 2011	31.25	31.81	31.25	31.79	246,407	+1.36(+4.48%)
Nov 25, 2011	30.44	30.78	30.22	30.43	116,354	-0.16(-0.52%)
Nov 23, 2011	30.76	31.05	30.44	30.59	188,251	-0.51(-1.66%)
Nov 22, 2011	31.30	31.56	30.71	31.10	143,072	-0.16(-0.51%)
Nov 21, 2011	30.78	31.44	30.71	31.26	201,710	+0.08(+0.27%)
Nov 18, 2011	30.95	31.56	30.74	31.18	137,503	+0.21(+0.67%)
Nov 17, 2011	30.82	31.18	30.73	30.97	169,197	+0.22(+0.70%)
Nov 16, 2011	31.46	31.76	30.65	30.76	170,026	-1.01(-3.19%)
Nov 15, 2011	31.40	31.94	31.15	31.77	139,023	+0.17(+0.53%)
Nov 14, 2011	31.74	31.74	31.29	31.60	183,156	-0.18(-0.58%)
Nov 11, 2011	30.97	31.82	30.61	31.79	189,980	+1.06(+3.43%)
Nov 10, 2011	30.52	30.81	30.06	30.73	230,420	+0.67(+2.24%)
Nov 09, 2011	30.71	30.96	30.05	30.06	262,213	-1.36(-4.34%)
Nov 08, 2011	31.35	31.48	30.41	31.42	257,419	+0.17(+0.53%)
Nov 07, 2011	31.35	31.50	30.77	31.25	184,720	-0.06(-0.19%)
Nov 04, 2011	31.08	31.56	30.73	31.31	155,919	-0.02(-0.05%)
Nov 03, 2011	31.97	31.97	30.76	31.33	285,604	-0.37(-1.18%)
Nov 02, 2011	30.71	31.79	30.60	31.70	468,122	+1.20(+3.92%)
Nov 01, 2011	29.90	31.01	29.56	30.51	404,699	-0.31(-1.00%)
Oct 31, 2011	30.23	31.19	30.10	30.81	217,671	+0.05(+0.16%)
Oct 28, 2011	31.24	31.55	30.57	30.76	294,302	-0.48(-1.54%)
Oct 27, 2011	30.74	31.49	29.27	31.25	321,410	+1.54(+5.17%)
Oct 26, 2011	29.85	30.24	28.93	29.71	247,866	+0.11(+0.36%)
Oct 25, 2011	30.61	30.81	29.54	29.60	338,821	-1.13(-3.68%)
Oct 24, 2011	30.20	31.00	29.81	30.73	375,740	+0.76(+2.52%)
Oct 21, 2011	29.89	30.46	29.14	29.97	468,332	+0.62(+2.12%)
Oct 20, 2011	27.84	29.82	27.00	29.35	1,061,058	+1.09(+3.85%)
Oct 19, 2011	28.62	29.03	28.16	28.26	298,235	-0.35(-1.22%)
Oct 18, 2011	28.21	28.75	27.56	28.61	382,181	+0.47(+1.68%)
Oct 17, 2011	29.10	29.33	28.06	28.14	267,423	-1.06(-3.64%)
Oct 14, 2011	29.18	29.39	28.88	29.20	305,129	+0.32(+1.12%)
Oct 13, 2011	29.36	29.43	28.51	28.88	331,559	-0.56(-1.89%)
Oct 12, 2011	29.57	29.74	29.03	29.43	200,241	+0.12(+0.40%)
Oct 11, 2011	28.95	29.43	28.55	29.32	453,925	+0.12(+0.40%)
Oct 10, 2011	28.60	29.27	28.21	29.20	363,836	+1.13(+4.02%)
Oct 07, 2011	29.20	29.79	27.85	28.07	451,348	-1.16(-3.98%)
Oct 06, 2011	28.55	29.30	28.55	29.24	336,525	+0.66(+2.33%)
Oct 05, 2011	28.69	29.14	28.00	28.57	383,948	-0.15(-0.52%)
Oct 04, 2011	26.68	28.78	26.18	28.72	658,153	+1.81(+6.73%)
Oct 03, 2011	27.11	27.82	26.52	26.91	621,790	-0.48(-1.76%)
Sep 30, 2011	27.81	28.13	27.35	27.39	627,692	-0.86(-3.03%)
Sep 29, 2011	28.74	28.74	26.93	28.25	934,542	+0.11(+0.38%)
Sep 28, 2011	29.32	29.33	28.12	28.14	275,969	-1.14(-3.89%)
Sep 27, 2011	30.04	30.04	29.19	29.28	434,338	-0.10(-0.34%)
Sep 26, 2011	28.66	29.47	28.60	29.38	291,122	+0.86(+3.03%)
Sep 23, 2011	29.60	29.66	28.25	28.51	797,844	-1.13(-3.81%)
Sep 22, 2011	29.57	30.63	29.04	29.64	498,626	-0.91(-2.99%)
Sep 21, 2011	31.43	31.67	30.41	30.56	249,832	-0.84(-2.67%)
Sep 20, 2011	31.89	32.25	31.30	31.40	217,927	-0.38(-1.20%)
Sep 19, 2011	31.48	32.23	30.41	31.78	263,582	-0.27(-0.86%)
Sep 16, 2011	32.00	32.26	31.35	32.05	733,556	+0.11(+0.34%)
Sep 15, 2011	32.55	32.55	31.79	31.94	329,386	-0.45(-1.38%)
Sep 14, 2011	31.90	32.80	31.45	32.39	518,591	+0.55(+1.72%)
Sep 13, 2011	31.15	32.23	31.03	31.84	422,216	+0.81(+2.62%)
Sep 12, 2011	30.56	31.21	30.33	31.03	373,682	-0.03(-0.11%)
Sep 09, 2011	31.25	31.61	30.83	31.06	362,680	-0.39(-1.24%)
Sep 08, 2011	31.82	32.29	31.28	31.45	249,830	-0.64(-1.99%)
Sep 07, 2011	31.72	32.11	31.22	32.09	430,032	+0.64(+2.03%)
Sep 06, 2011	30.06	31.50	29.36	31.45	362,245	+0.52(+1.66%)
Sep 02, 2011	31.53	32.00	30.89	30.94	429,197	-1.10(-3.45%)

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.