Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	31.56	31.87	30.32	30.76	2,206,209	+0.95(+3.19%)
Nov 29, 2011	29.39	29.95	29.21	29.81	2,246,807	+0.49(+1.67%)
Nov 28, 2011	29.77	30.40	29.29	29.32	2,385,992	+0.50(+1.73%)
Nov 25, 2011	29.89	30.02	28.79	28.82	1,358,071	-1.09(-3.66%)
Nov 23, 2011	30.28	30.55	29.90	29.92	1,098,619	-0.60(-1.95%)
Nov 22, 2011	30.41	30.91	30.24	30.51	1,379,609	-0.06(-0.18%)
Nov 21, 2011	30.33	30.74	30.10	30.57	1,345,511	-0.21(-0.68%)
Nov 18, 2011	31.08	31.08	30.31	30.78	1,450,943	-0.14(-0.45%)
Nov 17, 2011	31.73	31.94	30.78	30.92	1,810,876	-0.85(-2.68%)
Nov 16, 2011	31.95	33.31	31.66	31.77	3,499,004	-0.34(-1.06%)
Nov 15, 2011	31.65	32.26	31.28	32.11	1,183,718	+0.43(+1.34%)
Nov 14, 2011	31.74	32.11	31.45	31.68	1,421,658	-0.04(-0.13%)
Nov 11, 2011	31.10	31.87	30.80	31.73	1,572,391	+0.98(+3.20%)
Nov 10, 2011	30.82	30.87	30.41	30.74	980,702	+0.32(+1.05%)
Nov 09, 2011	30.67	31.19	30.34	30.42	1,359,476	-0.87(-2.78%)
Nov 08, 2011	31.30	31.35	30.27	31.29	1,162,096	+0.21(+0.67%)
Nov 07, 2011	31.03	31.64	30.57	31.08	1,447,496	+0.14(+0.47%)
Nov 04, 2011	30.70	30.99	30.40	30.94	744,521	+0.00(+0.00%)
Nov 03, 2011	31.14	31.19	30.03	30.94	1,187,968	+0.06(+0.21%)
Nov 02, 2011	30.68	31.05	30.33	30.88	1,414,101	+0.69(+2.30%)
Nov 01, 2011	29.49	30.58	28.12	30.18	3,847,178	+0.02(+0.07%)
Oct 31, 2011	30.00	30.77	29.85	30.16	1,652,075	-0.11(-0.35%)
Oct 28, 2011	31.04	31.45	30.03	30.27	2,772,397	-1.05(-3.34%)
Oct 27, 2011	31.68	31.68	30.93	31.31	2,281,690	+0.53(+1.71%)
Oct 26, 2011	31.08	31.08	29.83	30.79	1,728,495	+0.09(+0.30%)
Oct 25, 2011	31.25	31.36	30.61	30.69	1,191,651	-0.66(-2.12%)
Oct 24, 2011	31.38	31.45	31.26	31.36	2,604,615	+0.12(+0.39%)
Oct 21, 2011	31.04	31.26	30.56	31.23	3,644,704	+0.77(+2.54%)
Oct 20, 2011	29.33	30.86	28.89	30.46	7,389,870	+2.28(+8.09%)
Oct 19, 2011	28.78	28.94	27.93	28.18	2,818,729	-0.71(-2.46%)
Oct 18, 2011	29.08	29.23	28.35	28.89	1,385,938	-0.04(-0.15%)
Oct 17, 2011	28.58	29.74	28.58	28.93	2,793,125	+0.27(+0.93%)
Oct 14, 2011	28.57	28.89	28.00	28.66	1,388,351	+0.12(+0.42%)
Oct 13, 2011	27.92	28.91	27.68	28.55	1,313,992	+0.49(+1.76%)
Oct 12, 2011	28.26	28.48	27.90	28.05	1,278,824	-0.04(-0.15%)
Oct 11, 2011	28.24	28.33	27.76	28.09	1,204,060	-0.26(-0.93%)
Oct 10, 2011	28.19	28.87	27.89	28.36	1,119,615	+0.40(+1.44%)
Oct 07, 2011	27.69	28.37	27.33	27.95	1,177,127	+0.40(+1.45%)
Oct 06, 2011	27.60	27.81	26.74	27.55	1,188,763	+0.74(+2.77%)
Oct 05, 2011	26.87	26.98	26.11	26.81	1,486,045	-0.02(-0.08%)
Oct 04, 2011	25.13	26.88	24.87	26.83	2,614,743	+1.22(+4.78%)
Oct 03, 2011	26.37	26.50	25.46	25.61	2,208,523	-0.98(-3.68%)
Sep 30, 2011	28.17	28.24	26.58	26.59	2,971,066	-1.96(-6.85%)
Sep 29, 2011	28.82	29.08	27.50	28.54	1,441,794	+0.33(+1.16%)
Sep 28, 2011	28.77	29.07	28.15	28.21	1,301,103	-0.45(-1.59%)
Sep 27, 2011	29.33	29.59	28.49	28.67	1,342,776	-0.14(-0.47%)
Sep 26, 2011	28.46	28.82	28.24	28.80	1,188,911	+0.51(+1.82%)
Sep 23, 2011	27.34	28.44	27.26	28.29	1,480,215	+0.81(+2.94%)
Sep 22, 2011	27.36	28.26	26.79	27.48	1,940,140	-0.62(-2.22%)
Sep 21, 2011	28.66	29.10	28.07	28.11	1,595,591	-0.55(-1.91%)
Sep 20, 2011	29.74	29.80	28.59	28.66	2,072,501	-0.91(-3.09%)
Sep 19, 2011	28.71	29.74	28.01	29.57	2,235,198	+0.30(+1.03%)
Sep 16, 2011	29.05	29.61	28.63	29.27	1,989,048	+0.37(+1.26%)
Sep 15, 2011	28.84	29.11	28.60	28.90	1,711,015	+0.29(+1.01%)
Sep 14, 2011	28.93	29.33	28.03	28.61	2,482,194	-0.14(-0.50%)
Sep 13, 2011	28.18	28.86	27.97	28.76	2,517,077	+0.60(+2.14%)
Sep 12, 2011	27.06	28.19	27.06	28.15	2,388,882	+0.64(+2.33%)
Sep 09, 2011	26.74	27.59	26.37	27.51	2,575,748	+0.51(+1.91%)
Sep 08, 2011	26.37	27.30	26.22	27.00	1,880,533	+0.40(+1.49%)
Sep 07, 2011	25.92	26.62	25.75	26.60	1,134,424	+1.15(+4.53%)
Sep 06, 2011	25.10	25.51	24.12	25.45	1,090,878	+0.09(+0.37%)
Sep 02, 2011	25.48	25.80	25.28	25.36	816,944	-0.65(-2.52%)

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.