Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	34.61	35.43	34.49	35.38	4,752,182	+1.61(+4.78%)
Nov 29, 2011	33.95	33.99	33.62	33.77	3,239,357	-0.09(-0.27%)
Nov 28, 2011	33.58	33.98	33.58	33.86	4,129,806	+0.66(+2.00%)
Nov 25, 2011	33.00	33.39	32.96	33.19	2,261,251	+0.05(+0.15%)
Nov 23, 2011	33.53	33.55	33.08	33.14	3,094,014	-0.63(-1.87%)
Nov 22, 2011	33.97	34.02	33.62	33.77	2,671,063	-0.33(-0.97%)
Nov 21, 2011	34.33	34.33	33.81	34.11	3,769,081	-0.44(-1.28%)
Nov 18, 2011	34.70	34.85	34.46	34.55	3,597,115	-0.10(-0.28%)
Nov 17, 2011	35.10	35.18	34.40	34.65	5,149,103	-0.62(-1.77%)
Nov 16, 2011	35.94	36.22	35.21	35.27	4,049,373	-1.05(-2.88%)
Nov 15, 2011	35.59	36.39	35.58	36.32	2,894,278	+0.55(+1.55%)
Nov 14, 2011	35.98	36.08	35.63	35.76	2,177,903	-0.36(-1.00%)
Nov 11, 2011	35.76	36.18	35.72	36.12	2,176,676	+0.67(+1.90%)
Nov 10, 2011	35.63	35.67	35.14	35.45	2,919,847	+0.28(+0.79%)
Nov 09, 2011	35.99	35.99	35.03	35.17	4,202,594	-1.43(-3.90%)
Nov 08, 2011	36.21	36.63	35.76	36.60	3,905,353	+0.73(+2.05%)
Nov 07, 2011	35.65	35.96	35.36	35.87	3,357,494	+0.11(+0.31%)
Nov 04, 2011	35.86	35.94	35.36	35.76	3,871,233	-0.36(-1.00%)
Nov 03, 2011	35.44	36.28	35.33	36.12	4,452,340	+0.83(+2.36%)
Nov 02, 2011	35.10	35.55	34.95	35.28	3,738,355	+0.18(+0.51%)
Nov 01, 2011	35.67	35.70	34.94	35.10	6,075,134	-1.14(-3.13%)
Oct 31, 2011	36.09	36.78	35.98	36.24	6,725,408	-0.19(-0.51%)
Oct 28, 2011	36.39	36.61	36.18	36.43	3,836,705	-0.12(-0.32%)
Oct 27, 2011	35.98	36.63	35.86	36.54	6,970,156	+1.35(+3.84%)
Oct 26, 2011	36.44	36.44	34.38	35.19	7,640,630	-0.87(-2.40%)
Oct 25, 2011	36.34	36.56	35.96	36.06	7,052,623	-0.41(-1.12%)
Oct 24, 2011	36.18	36.66	36.17	36.47	3,096,574	+0.28(+0.78%)
Oct 21, 2011	35.72	36.20	35.63	36.18	4,173,751	+0.75(+2.13%)
Oct 20, 2011	35.58	35.79	35.07	35.43	4,749,335	+0.01(+0.02%)
Oct 19, 2011	35.71	35.99	35.38	35.42	4,628,616	-0.39(-1.10%)
Oct 18, 2011	35.32	35.96	35.04	35.82	5,190,510	+0.50(+1.41%)
Oct 17, 2011	35.56	35.72	35.24	35.32	3,351,096	-0.50(-1.39%)
Oct 14, 2011	35.67	35.86	35.42	35.82	3,123,487	+0.57(+1.63%)
Oct 13, 2011	35.25	35.37	35.03	35.24	4,466,970	-0.23(-0.64%)
Oct 12, 2011	35.10	35.64	35.00	35.47	4,417,014	+0.65(+1.87%)
Oct 11, 2011	34.52	35.01	34.38	34.82	3,627,019	+0.21(+0.62%)
Oct 10, 2011	34.33	34.63	34.12	34.61	3,929,364	+0.77(+2.27%)
Oct 07, 2011	34.07	34.27	33.64	33.84	4,610,179	+0.05(+0.14%)
Oct 06, 2011	33.38	33.80	32.97	33.79	3,880,859	+0.44(+1.33%)
Oct 05, 2011	32.87	33.43	32.38	33.35	6,191,437	+0.57(+1.73%)
Oct 04, 2011	31.83	32.84	31.75	32.78	6,966,208	+0.60(+1.85%)
Oct 03, 2011	32.33	33.17	32.17	32.18	8,166,088	-0.47(-1.44%)
Sep 30, 2011	32.96	33.12	32.63	32.65	5,513,931	-0.67(-2.02%)
Sep 29, 2011	33.49	33.74	32.78	33.32	5,073,975	+0.31(+0.94%)
Sep 28, 2011	33.35	33.56	32.98	33.01	5,548,914	-0.25(-0.75%)
Sep 27, 2011	33.69	33.87	33.19	33.26	6,555,869	+0.19(+0.59%)
Sep 26, 2011	32.80	33.10	32.31	33.07	5,950,949	+0.55(+1.68%)
Sep 23, 2011	32.71	32.84	32.31	32.52	6,934,151	-0.30(-0.91%)
Sep 22, 2011	33.14	33.64	32.43	32.82	10,994,279	-1.20(-3.52%)
Sep 21, 2011	35.11	35.12	34.02	34.02	5,385,268	-1.11(-3.15%)
Sep 20, 2011	35.27	35.60	35.00	35.12	3,481,327	+0.06(+0.18%)
Sep 19, 2011	34.69	35.23	34.56	35.06	3,774,290	-0.09(-0.26%)
Sep 16, 2011	35.24	35.46	34.78	35.15	7,941,553	+0.15(+0.44%)
Sep 15, 2011	34.58	35.01	34.19	35.00	4,337,116	+0.79(+2.32%)
Sep 14, 2011	33.91	34.59	33.39	34.21	5,305,298	+0.55(+1.64%)
Sep 13, 2011	33.57	33.73	33.21	33.66	4,394,392	+0.20(+0.60%)
Sep 12, 2011	32.68	33.50	32.55	33.46	5,123,561	+0.48(+1.45%)
Sep 09, 2011	33.37	33.50	32.67	32.98	5,810,185	-0.75(-2.24%)
Sep 08, 2011	33.88	34.10	33.62	33.73	3,990,839	-0.21(-0.63%)
Sep 07, 2011	33.41	33.95	33.23	33.95	3,576,613	+0.70(+2.10%)
Sep 06, 2011	32.79	33.31	32.60	33.25	4,873,629	-0.35(-1.03%)
Sep 02, 2011	33.93	34.00	33.50	33.59	4,162,213	-0.80(-2.32%)

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.