Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	32.15	33.06	32.15	33.01	4,994,145	+2.19(+7.12%)
Nov 29, 2011	30.97	31.67	30.75	30.81	3,693,712	+0.10(+0.32%)
Nov 28, 2011	30.18	30.93	29.97	30.71	4,878,974	+1.64(+5.66%)
Nov 25, 2011	29.07	29.81	28.96	29.07	1,349,687	-0.16(-0.55%)
Nov 23, 2011	30.28	30.36	29.16	29.23	3,171,530	-1.43(-4.68%)
Nov 22, 2011	30.80	31.01	30.26	30.66	3,232,946	-0.29(-0.93%)
Nov 21, 2011	30.56	31.46	30.31	30.95	6,905,689	-0.14(-0.45%)
Nov 18, 2011	30.36	31.49	30.05	31.09	4,575,293	+1.06(+3.52%)
Nov 17, 2011	31.15	31.23	29.84	30.04	4,419,622	-1.36(-4.32%)
Nov 16, 2011	31.19	32.22	30.87	31.39	4,091,872	-0.28(-0.88%)
Nov 15, 2011	30.84	31.91	30.72	31.67	3,413,756	+0.59(+1.89%)
Nov 14, 2011	31.04	31.44	30.76	31.08	3,098,047	-0.22(-0.70%)
Nov 11, 2011	30.43	31.39	30.33	31.30	4,853,381	+1.42(+4.77%)
Nov 10, 2011	30.49	30.65	29.65	29.88	5,520,670	-0.12(-0.40%)
Nov 09, 2011	31.10	31.35	29.84	30.00	8,931,923	-2.15(-6.70%)
Nov 08, 2011	32.31	32.55	31.48	32.15	4,694,347	+0.00(+0.00%)
Nov 07, 2011	32.43	32.69	31.27	32.15	4,002,724	-0.20(-0.62%)
Nov 04, 2011	32.59	32.60	31.90	32.35	4,044,292	-0.49(-1.49%)
Nov 03, 2011	32.63	32.92	31.62	32.84	5,103,336	+0.60(+1.85%)
Nov 02, 2011	31.08	32.55	30.86	32.24	6,846,529	+1.63(+5.34%)
Nov 01, 2011	29.84	31.26	29.37	30.60	6,352,404	-0.42(-1.35%)
Oct 31, 2011	31.53	31.72	30.90	31.02	5,754,844	-1.21(-3.74%)
Oct 28, 2011	31.20	32.29	30.98	32.23	4,455,455	+0.84(+2.67%)
Oct 27, 2011	31.23	31.96	30.76	31.39	6,353,278	+1.14(+3.75%)
Oct 26, 2011	30.00	30.48	29.33	30.25	6,865,413	+0.74(+2.50%)
Oct 25, 2011	29.12	29.95	28.49	29.52	7,384,167	+0.12(+0.41%)
Oct 24, 2011	27.97	29.73	27.97	29.40	7,020,371	+1.55(+5.58%)
Oct 21, 2011	27.47	27.84	27.01	27.84	7,472,481	+0.56(+2.05%)
Oct 20, 2011	29.74	29.78	26.53	27.29	12,737,000	-2.34(-7.90%)
Oct 19, 2011	30.21	30.66	29.48	29.63	5,876,692	-0.57(-1.88%)
Oct 18, 2011	29.01	30.41	28.64	30.19	5,730,299	+1.28(+4.41%)
Oct 17, 2011	30.21	30.39	28.83	28.92	3,490,088	-1.50(-4.95%)
Oct 14, 2011	29.68	30.49	29.61	30.42	3,457,833	+1.25(+4.27%)
Oct 13, 2011	29.39	29.45	28.71	29.18	4,057,162	-0.66(-2.20%)
Oct 12, 2011	28.90	30.20	28.85	29.84	6,240,700	+1.14(+3.96%)
Oct 11, 2011	28.18	28.85	28.02	28.70	6,888,223	+0.40(+1.41%)
Oct 10, 2011	27.79	28.44	27.79	28.30	6,408,472	+0.66(+2.38%)
Oct 07, 2011	28.36	28.38	27.40	27.64	8,590,728	-0.34(-1.21%)
Oct 06, 2011	27.90	28.02	27.59	27.98	6,695,864	+0.24(+0.86%)
Oct 05, 2011	27.63	27.94	27.13	27.74	7,264,148	+0.26(+0.94%)
Oct 04, 2011	25.89	27.55	25.77	27.48	9,913,482	+1.10(+4.15%)
Oct 03, 2011	27.92	28.21	26.34	26.39	6,930,625	-1.60(-5.73%)
Sep 30, 2011	26.23	28.06	26.04	27.99	20,695,340	-3.86(-12.11%)
Sep 29, 2011	32.17	32.64	30.93	31.85	3,774,280	+0.46(+1.46%)
Sep 28, 2011	32.49	33.18	31.35	31.39	4,138,770	-1.21(-3.70%)
Sep 27, 2011	33.26	34.05	32.38	32.60	4,828,362	+0.10(+0.31%)
Sep 26, 2011	31.28	32.57	30.44	32.50	4,211,199	+1.60(+5.19%)
Sep 23, 2011	30.07	31.30	29.86	30.89	4,254,252	+0.77(+2.55%)
Sep 22, 2011	30.42	30.68	29.64	30.13	7,081,947	-1.55(-4.91%)
Sep 21, 2011	32.86	33.64	31.66	31.68	4,559,806	-1.41(-4.25%)
Sep 20, 2011	33.70	33.98	33.03	33.08	4,515,237	-0.44(-1.31%)
Sep 19, 2011	34.79	34.79	33.02	33.52	6,631,634	-2.05(-5.77%)
Sep 16, 2011	35.74	36.81	34.96	35.58	11,506,128	+0.81(+2.32%)
Sep 15, 2011	34.00	34.80	33.26	34.77	5,747,168	+1.24(+3.68%)
Sep 14, 2011	33.38	34.10	32.22	33.53	5,859,786	+0.43(+1.29%)
Sep 13, 2011	32.61	33.67	32.48	33.10	4,279,443	+0.54(+1.65%)
Sep 12, 2011	31.51	32.65	31.22	32.57	4,568,824	+0.41(+1.27%)
Sep 09, 2011	32.63	32.93	31.67	32.16	6,312,527	-1.08(-3.24%)
Sep 08, 2011	34.02	34.59	33.10	33.23	5,684,789	-1.11(-3.22%)
Sep 07, 2011	33.27	34.46	33.17	34.34	5,775,508	+1.60(+4.90%)
Sep 06, 2011	31.57	32.81	31.32	32.74	5,857,985	+0.47(+1.45%)
Sep 02, 2011	31.49	32.51	31.32	32.27	5,475,290	-0.15(-0.46%)

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.