Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	27.96	28.34	27.83	28.32	36,775,824	+1.66(+6.22%)
Nov 29, 2011	26.73	27.07	26.66	26.66	21,225,174	-0.15(-0.54%)
Nov 28, 2011	26.81	26.89	26.58	26.81	28,425,558	+1.13(+4.40%)
Nov 25, 2011	25.82	26.08	25.68	25.68	14,478,367	-0.12(-0.46%)
Nov 23, 2011	26.15	26.17	25.76	25.80	40,134,468	-0.77(-2.90%)
Nov 22, 2011	26.62	26.78	26.33	26.57	26,323,872	+0.05(+0.18%)
Nov 21, 2011	26.66	26.73	26.19	26.52	23,451,962	-0.85(-3.09%)
Nov 18, 2011	27.67	27.68	27.24	27.37	19,696,434	+0.06(+0.23%)
Nov 17, 2011	28.10	28.16	27.17	27.30	38,985,112	-0.69(-2.48%)
Nov 16, 2011	28.16	28.47	27.95	28.00	35,685,052	-0.67(-2.35%)
Nov 15, 2011	28.48	28.84	28.29	28.67	16,450,734	+0.15(+0.51%)
Nov 14, 2011	28.67	28.75	28.36	28.52	11,477,783	-0.34(-1.18%)
Nov 11, 2011	28.61	28.98	28.60	28.86	10,881,349	+0.65(+2.29%)
Nov 10, 2011	28.07	28.55	28.03	28.22	20,361,058	+0.15(+0.52%)
Nov 09, 2011	28.55	28.68	27.97	28.07	30,687,218	-1.63(-5.49%)
Nov 08, 2011	29.38	29.75	29.09	29.70	23,762,552	+0.37(+1.25%)
Nov 07, 2011	29.08	29.41	28.94	29.34	19,121,634	+0.21(+0.71%)
Nov 04, 2011	29.07	29.16	28.66	29.13	34,792,048	-0.12(-0.43%)
Nov 03, 2011	29.16	29.41	28.74	29.25	27,422,858	+0.32(+1.10%)
Nov 02, 2011	28.93	29.04	28.56	28.93	58,519,252	+0.76(+2.68%)
Nov 01, 2011	27.77	28.45	27.66	28.18	59,281,640	-0.64(-2.22%)
Oct 31, 2011	29.43	29.49	28.79	28.82	39,585,208	-1.18(-3.93%)
Oct 28, 2011	29.67	30.11	29.61	30.00	31,444,008	-0.17(-0.55%)
Oct 27, 2011	29.75	30.48	29.47	30.16	97,952,440	+1.70(+5.97%)
Oct 26, 2011	28.55	28.62	27.93	28.46	21,522,702	+0.50(+1.79%)
Oct 25, 2011	28.16	28.26	27.86	27.96	32,134,160	-0.53(-1.85%)
Oct 24, 2011	27.82	28.62	27.79	28.49	45,749,600	+1.01(+3.69%)
Oct 21, 2011	27.16	27.50	27.15	27.48	32,070,640	+0.74(+2.78%)
Oct 20, 2011	26.97	27.01	26.26	26.73	31,612,680	-0.53(-1.96%)
Oct 19, 2011	27.57	27.67	27.21	27.27	31,253,428	-0.48(-1.73%)
Oct 18, 2011	27.09	27.87	26.68	27.75	49,167,156	+0.69(+2.56%)
Oct 17, 2011	27.65	27.70	27.00	27.05	25,916,756	-0.85(-3.06%)
Oct 14, 2011	27.82	27.96	27.66	27.91	40,163,840	+0.44(+1.62%)
Oct 13, 2011	27.46	27.56	27.03	27.46	33,554,744	-0.20(-0.73%)
Oct 12, 2011	27.47	28.02	27.44	27.66	48,906,496	+0.75(+2.78%)
Oct 11, 2011	26.49	27.01	26.45	26.91	22,709,568	+0.08(+0.28%)
Oct 10, 2011	26.42	26.85	26.39	26.84	24,396,498	+1.16(+4.51%)
Oct 07, 2011	26.19	26.28	25.56	25.68	32,830,044	-0.33(-1.25%)
Oct 06, 2011	25.60	26.06	25.58	26.01	50,951,440	+0.84(+3.34%)
Oct 05, 2011	24.65	25.28	24.46	25.17	37,719,212	+0.43(+1.74%)
Oct 04, 2011	24.14	24.77	23.74	24.74	53,952,480	+0.31(+1.28%)
Oct 03, 2011	24.94	25.24	24.38	24.42	101,516,432	-0.44(-1.76%)
Sep 30, 2011	25.58	25.87	24.84	24.86	118,928,152	-1.38(-5.26%)
Sep 29, 2011	26.62	26.72	25.89	26.24	37,172,796	+0.31(+1.18%)
Sep 28, 2011	26.46	26.68	25.89	25.94	79,787,168	-0.65(-2.45%)
Sep 27, 2011	26.63	27.07	26.47	26.59	77,123,632	+0.81(+3.15%)
Sep 26, 2011	25.33	25.83	24.96	25.78	69,545,336	+0.25(+0.98%)
Sep 23, 2011	25.21	25.63	25.03	25.53	68,024,128	+0.55(+2.19%)
Sep 22, 2011	25.60	25.79	24.76	24.98	87,683,208	-1.86(-6.93%)
Sep 21, 2011	27.73	27.84	26.84	26.84	61,312,696	-1.06(-3.81%)
Sep 20, 2011	28.13	28.36	27.85	27.90	39,598,732	-0.10(-0.37%)
Sep 19, 2011	27.84	28.15	27.69	28.00	31,264,838	-0.81(-2.82%)
Sep 16, 2011	28.90	28.99	28.55	28.82	21,522,816	+0.07(+0.24%)
Sep 15, 2011	28.70	28.77	28.36	28.75	25,005,842	+0.37(+1.32%)
Sep 14, 2011	28.30	28.61	27.75	28.37	54,688,760	-0.12(-0.41%)
Sep 13, 2011	28.34	28.54	28.12	28.49	49,755,844	+0.04(+0.15%)
Sep 12, 2011	28.02	28.48	27.85	28.45	40,650,596	-0.10(-0.36%)
Sep 09, 2011	29.14	29.18	28.43	28.55	49,044,628	-1.03(-3.47%)
Sep 08, 2011	29.66	30.04	29.50	29.58	45,419,704	-0.62(-2.05%)
Sep 07, 2011	29.82	30.22	29.68	30.20	17,116,596	+0.86(+2.93%)
Sep 06, 2011	28.73	29.36	28.70	29.34	35,722,380	-0.35(-1.19%)
Sep 02, 2011	29.86	30.03	29.54	29.69	29,798,162	-0.65(-2.13%)

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.