Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	33.84	34.47	33.23	33.39	531,171	+0.73(+2.24%)
Nov 29, 2011	31.81	32.76	31.79	32.66	271,483	+0.83(+2.61%)
Nov 28, 2011	31.28	31.84	31.28	31.83	246,141	+1.36(+4.48%)
Nov 25, 2011	30.47	30.81	30.26	30.46	116,228	-0.16(-0.52%)
Nov 23, 2011	30.79	31.09	30.47	30.62	188,048	-0.52(-1.66%)
Nov 22, 2011	31.33	31.60	30.74	31.14	142,917	-0.16(-0.50%)
Nov 21, 2011	30.81	31.47	30.74	31.30	201,492	+0.08(+0.27%)
Nov 18, 2011	30.99	31.60	30.77	31.21	137,354	+0.21(+0.67%)
Nov 17, 2011	30.86	31.21	30.76	31.00	169,014	+0.22(+0.70%)
Nov 16, 2011	31.50	31.80	30.68	30.79	169,842	-1.01(-3.19%)
Nov 15, 2011	31.44	31.97	31.19	31.80	138,873	+0.17(+0.53%)
Nov 14, 2011	31.77	31.77	31.32	31.64	182,958	-0.18(-0.58%)
Nov 11, 2011	31.00	31.85	30.64	31.82	189,774	+1.06(+3.43%)
Nov 10, 2011	30.56	30.84	30.09	30.76	230,171	+0.67(+2.24%)
Nov 09, 2011	30.75	31.00	30.08	30.09	261,930	-1.36(-4.34%)
Nov 08, 2011	31.39	31.51	30.44	31.45	257,140	+0.17(+0.53%)
Nov 07, 2011	31.38	31.54	30.81	31.29	184,520	-0.06(-0.19%)
Nov 04, 2011	31.11	31.60	30.76	31.35	155,751	-0.02(-0.05%)
Nov 03, 2011	32.00	32.00	30.80	31.36	285,296	-0.37(-1.18%)
Nov 02, 2011	30.75	31.83	30.63	31.74	467,616	+1.20(+3.92%)
Nov 01, 2011	29.93	31.05	29.59	30.54	404,262	-0.31(-1.00%)
Oct 31, 2011	30.26	31.22	30.13	30.85	217,435	+0.05(+0.16%)
Oct 28, 2011	31.27	31.59	30.61	30.80	293,984	-0.48(-1.54%)
Oct 27, 2011	30.77	31.52	29.30	31.28	321,063	+1.54(+5.17%)
Oct 26, 2011	29.88	30.27	28.96	29.74	247,598	+0.11(+0.36%)
Oct 25, 2011	30.65	30.84	29.57	29.63	338,454	-1.13(-3.68%)
Oct 24, 2011	30.23	31.04	29.84	30.76	375,334	+0.76(+2.52%)
Oct 21, 2011	29.92	30.50	29.17	30.01	467,826	+0.62(+2.12%)
Oct 20, 2011	27.87	29.85	27.03	29.38	1,059,911	+1.09(+3.85%)
Oct 19, 2011	28.65	29.06	28.19	28.29	297,912	-0.35(-1.22%)
Oct 18, 2011	28.24	28.78	27.59	28.64	381,768	+0.47(+1.68%)
Oct 17, 2011	29.13	29.36	28.09	28.17	267,133	-1.06(-3.64%)
Oct 14, 2011	29.21	29.42	28.91	29.23	304,799	+0.32(+1.12%)
Oct 13, 2011	29.39	29.46	28.54	28.91	331,200	-0.56(-1.89%)
Oct 12, 2011	29.60	29.77	29.06	29.47	200,025	+0.12(+0.40%)
Oct 11, 2011	28.98	29.47	28.58	29.35	453,435	+0.12(+0.40%)
Oct 10, 2011	28.63	29.30	28.24	29.23	363,442	+1.13(+4.02%)
Oct 07, 2011	29.23	29.82	27.88	28.10	450,860	-1.16(-3.98%)
Oct 06, 2011	28.58	29.33	28.58	29.27	336,161	+0.67(+2.33%)
Oct 05, 2011	28.72	29.17	28.03	28.60	383,533	-0.15(-0.52%)
Oct 04, 2011	26.71	28.81	26.21	28.75	657,441	+1.81(+6.73%)
Oct 03, 2011	27.14	27.85	26.55	26.94	621,118	-0.48(-1.76%)
Sep 30, 2011	27.84	28.16	27.38	27.42	627,013	-0.86(-3.03%)
Sep 29, 2011	28.77	28.77	26.95	28.28	933,532	+0.11(+0.38%)
Sep 28, 2011	29.35	29.37	28.15	28.17	275,670	-1.14(-3.89%)
Sep 27, 2011	30.07	30.07	29.22	29.31	433,868	-0.10(-0.34%)
Sep 26, 2011	28.69	29.50	28.63	29.41	290,807	+0.86(+3.03%)
Sep 23, 2011	29.63	29.69	28.28	28.54	796,981	-1.13(-3.81%)
Sep 22, 2011	29.60	30.66	29.07	29.67	498,086	-0.91(-2.99%)
Sep 21, 2011	31.46	31.70	30.45	30.59	249,562	-0.84(-2.67%)
Sep 20, 2011	31.93	32.29	31.34	31.43	217,691	-0.38(-1.20%)
Sep 19, 2011	31.51	32.27	30.44	31.81	263,297	-0.27(-0.86%)
Sep 16, 2011	32.04	32.29	31.38	32.09	732,763	+0.11(+0.34%)
Sep 15, 2011	32.59	32.59	31.82	31.98	329,030	-0.45(-1.38%)
Sep 14, 2011	31.94	32.83	31.48	32.43	518,030	+0.55(+1.72%)
Sep 13, 2011	31.18	32.27	31.06	31.88	421,759	+0.82(+2.62%)
Sep 12, 2011	30.60	31.25	30.36	31.06	373,278	-0.03(-0.11%)
Sep 09, 2011	31.29	31.65	30.86	31.10	362,288	-0.39(-1.24%)
Sep 08, 2011	31.85	32.33	31.31	31.49	249,559	-0.64(-1.99%)
Sep 07, 2011	31.75	32.14	31.25	32.13	429,567	+0.64(+2.03%)
Sep 06, 2011	30.09	31.54	29.39	31.49	361,854	+0.52(+1.66%)
Sep 02, 2011	31.56	32.04	30.92	30.97	428,733	-1.11(-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.