Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	35.96	37.61	35.82	37.46	3,391,362	+2.96(+8.59%)
Nov 29, 2011	35.64	35.71	34.26	34.49	2,057,105	-1.00(-2.82%)
Nov 28, 2011	35.61	35.77	34.70	35.49	1,531,628	+0.84(+2.41%)
Nov 25, 2011	34.36	35.41	34.14	34.66	341,975	+0.22(+0.63%)
Nov 23, 2011	35.75	35.77	34.41	34.44	1,036,068	-1.68(-4.66%)
Nov 22, 2011	36.08	36.49	35.75	36.12	1,071,608	-0.10(-0.28%)
Nov 21, 2011	36.85	36.93	35.66	36.23	1,364,814	-1.26(-3.35%)
Nov 18, 2011	37.39	37.52	36.86	37.48	1,401,270	+0.43(+1.15%)
Nov 17, 2011	37.16	37.80	36.81	37.06	2,449,237	-0.09(-0.24%)
Nov 16, 2011	38.12	38.25	37.10	37.15	1,551,933	-1.31(-3.40%)
Nov 15, 2011	37.87	38.78	37.63	38.46	945,239	+0.39(+1.03%)
Nov 14, 2011	38.89	38.89	37.78	38.06	1,477,904	-1.08(-2.76%)
Nov 11, 2011	38.74	39.58	38.45	39.15	1,099,896	+0.83(+2.17%)
Nov 10, 2011	38.33	38.59	37.51	38.31	1,753,865	+0.49(+1.31%)
Nov 09, 2011	39.15	39.36	37.59	37.82	1,376,386	-2.47(-6.13%)
Nov 08, 2011	39.78	40.37	38.92	40.29	1,910,912	+0.81(+2.06%)
Nov 07, 2011	38.97	39.71	38.84	39.47	1,122,080	+0.55(+1.40%)
Nov 04, 2011	38.61	39.06	37.79	38.93	1,241,869	+0.04(+0.10%)
Nov 03, 2011	39.05	39.09	37.60	38.89	2,244,212	+0.35(+0.92%)
Nov 02, 2011	38.53	38.95	37.77	38.54	2,065,810	+0.67(+1.76%)
Nov 01, 2011	37.77	38.68	37.52	37.87	1,734,328	-1.38(-3.51%)
Oct 31, 2011	39.69	40.44	39.20	39.25	1,340,720	-1.22(-3.01%)
Oct 28, 2011	40.30	40.77	39.79	40.46	1,152,005	-0.11(-0.28%)
Oct 27, 2011	40.39	40.87	39.34	40.58	2,091,708	+2.16(+5.61%)
Oct 26, 2011	37.56	38.60	36.90	38.42	2,118,285	+1.03(+2.75%)
Oct 25, 2011	38.29	38.29	37.37	37.39	1,572,037	-1.18(-3.05%)
Oct 24, 2011	37.18	38.93	37.05	38.57	2,365,523	+1.51(+4.08%)
Oct 21, 2011	36.56	37.07	36.22	37.06	1,533,926	+1.12(+3.12%)
Oct 20, 2011	35.28	36.06	34.79	35.94	1,802,564	+0.64(+1.81%)
Oct 19, 2011	35.72	36.09	35.17	35.30	1,901,406	-0.54(-1.51%)
Oct 18, 2011	34.40	36.12	34.07	35.84	1,764,357	+1.58(+4.62%)
Oct 17, 2011	35.17	35.26	34.09	34.26	1,460,087	-1.19(-3.37%)
Oct 14, 2011	35.03	35.70	34.74	35.45	1,419,871	+1.00(+2.91%)
Oct 13, 2011	34.02	34.79	33.54	34.45	1,803,358	-0.05(-0.15%)
Oct 12, 2011	34.20	35.28	33.89	34.50	2,107,168	+0.57(+1.68%)
Oct 11, 2011	34.37	34.94	33.37	33.93	2,761,548	-0.38(-1.11%)
Oct 10, 2011	33.05	34.33	32.95	34.32	1,817,635	+2.04(+6.31%)
Oct 07, 2011	33.54	33.99	32.24	32.28	1,928,424	-1.12(-3.34%)
Oct 06, 2011	33.69	33.84	32.77	33.39	2,205,197	+0.62(+1.89%)
Oct 05, 2011	33.04	33.23	31.33	32.77	2,333,910	-0.44(-1.34%)
Oct 04, 2011	30.78	33.30	29.82	33.22	4,211,795	+1.85(+5.89%)
Oct 03, 2011	33.55	33.55	31.23	31.37	2,565,447	-1.71(-5.18%)
Sep 30, 2011	34.37	34.76	33.02	33.08	3,065,532	-1.91(-5.45%)
Sep 29, 2011	35.41	35.53	34.18	34.99	1,815,440	+0.46(+1.32%)
Sep 28, 2011	36.18	36.28	34.47	34.53	1,891,578	-1.41(-3.92%)
Sep 27, 2011	35.98	36.84	35.54	35.94	2,127,225	+0.78(+2.23%)
Sep 26, 2011	34.83	35.22	33.91	35.15	1,964,307	+0.80(+2.31%)
Sep 23, 2011	33.79	34.79	33.42	34.36	2,061,474	+0.31(+0.92%)
Sep 22, 2011	35.13	35.40	33.39	34.05	3,750,791	-2.38(-6.53%)
Sep 21, 2011	39.16	39.16	36.32	36.43	2,155,908	-2.66(-6.81%)
Sep 20, 2011	39.48	40.04	39.07	39.09	1,411,550	-0.19(-0.49%)
Sep 19, 2011	39.93	40.12	39.07	39.28	1,459,774	-1.60(-3.90%)
Sep 16, 2011	40.29	40.93	39.79	40.88	2,703,982	+0.58(+1.44%)
Sep 15, 2011	39.18	40.32	38.75	40.30	2,214,488	+1.57(+4.05%)
Sep 14, 2011	37.78	39.05	37.10	38.73	2,948,255	+1.25(+3.33%)
Sep 13, 2011	37.72	37.97	36.89	37.48	2,926,710	+0.01(+0.03%)
Sep 12, 2011	37.21	37.52	36.70	37.47	3,729,589	-0.55(-1.45%)
Sep 09, 2011	39.14	39.37	37.53	38.02	2,292,786	-1.53(-3.86%)
Sep 08, 2011	40.52	40.64	39.26	39.55	1,672,885	-1.10(-2.71%)
Sep 07, 2011	39.43	40.71	38.84	40.65	2,015,124	+2.00(+5.19%)
Sep 06, 2011	38.65	39.47	38.13	38.65	2,668,061	-1.39(-3.46%)
Sep 02, 2011	39.98	41.01	39.64	40.03	2,299,722	-0.62(-1.54%)

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.