Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	29.46	29.72	28.82	29.29	26,316,234	+0.19(+0.67%)
Nov 29, 2011	27.93	29.20	27.83	29.10	27,842,888	+1.46(+5.27%)
Nov 28, 2011	27.56	27.95	27.47	27.64	10,857,126	+0.62(+2.28%)
Nov 25, 2011	27.04	27.38	26.98	27.02	4,880,789	-0.04(-0.14%)
Nov 23, 2011	27.25	27.34	27.02	27.06	9,055,719	-0.43(-1.56%)
Nov 22, 2011	27.43	27.77	27.25	27.49	11,113,470	+0.03(+0.11%)
Nov 21, 2011	27.79	28.05	27.19	27.46	15,656,833	-0.61(-2.16%)
Nov 18, 2011	28.03	28.12	27.64	28.07	15,946,546	+0.19(+0.69%)
Nov 17, 2011	28.04	28.23	27.60	27.88	15,352,224	-0.16(-0.58%)
Nov 16, 2011	27.90	28.71	27.85	28.04	15,923,929	-0.17(-0.60%)
Nov 15, 2011	28.59	28.71	28.05	28.21	20,618,460	-0.13(-0.47%)
Nov 14, 2011	28.27	28.56	28.12	28.34	18,760,234	+0.14(+0.50%)
Nov 11, 2011	27.79	28.44	27.79	28.20	13,748,686	+0.64(+2.31%)
Nov 10, 2011	27.77	27.82	27.45	27.57	9,834,650	+0.03(+0.11%)
Nov 09, 2011	27.75	28.00	27.44	27.54	14,733,676	-0.58(-2.06%)
Nov 08, 2011	27.83	28.16	27.63	28.11	13,322,467	+0.44(+1.61%)
Nov 07, 2011	27.20	27.73	27.10	27.67	16,966,000	+0.70(+2.61%)
Nov 04, 2011	26.77	26.98	26.57	26.97	8,427,842	-0.04(-0.16%)
Nov 03, 2011	26.85	27.05	26.45	27.01	12,183,933	+0.34(+1.28%)
Nov 02, 2011	26.76	26.82	26.50	26.67	13,352,708	+0.33(+1.27%)
Nov 01, 2011	25.74	26.66	25.62	26.34	17,663,458	-0.19(-0.73%)
Oct 31, 2011	26.56	26.69	26.44	26.53	13,882,937	-0.24(-0.89%)
Oct 28, 2011	27.36	27.55	26.70	26.77	18,996,642	-0.82(-2.96%)
Oct 27, 2011	27.82	27.90	27.26	27.58	15,827,626	+0.50(+1.83%)
Oct 26, 2011	26.97	27.17	26.42	27.08	15,059,176	+0.38(+1.42%)
Oct 25, 2011	27.06	27.23	26.65	26.71	14,687,593	-0.49(-1.80%)
Oct 24, 2011	27.51	27.68	27.09	27.20	15,065,341	-0.12(-0.43%)
Oct 21, 2011	26.79	27.31	26.67	27.31	19,050,612	+0.84(+3.16%)
Oct 20, 2011	26.38	26.57	26.05	26.48	12,793,534	+0.24(+0.93%)
Oct 19, 2011	26.52	26.69	26.15	26.23	13,425,770	-0.41(-1.53%)
Oct 18, 2011	25.74	26.82	25.51	26.64	20,299,820	+0.96(+3.75%)
Oct 17, 2011	25.82	26.29	25.63	25.68	11,926,372	-0.30(-1.14%)
Oct 14, 2011	25.80	26.00	25.56	25.97	10,325,966	+0.47(+1.86%)
Oct 13, 2011	25.58	25.72	25.23	25.50	12,069,333	-0.23(-0.89%)
Oct 12, 2011	25.87	26.00	25.72	25.73	14,400,633	+0.01(+0.03%)
Oct 11, 2011	25.64	25.80	25.37	25.72	10,809,073	+0.04(+0.14%)
Oct 10, 2011	25.41	25.68	25.32	25.68	11,817,834	+0.55(+2.18%)
Oct 07, 2011	24.93	25.45	24.81	25.14	17,286,260	+0.40(+1.62%)
Oct 06, 2011	24.52	24.75	24.48	24.74	12,216,583	+0.41(+1.68%)
Oct 05, 2011	23.59	24.48	23.53	24.33	22,029,844	+0.27(+1.11%)
Oct 04, 2011	23.07	24.12	22.99	24.06	20,330,424	+0.65(+2.79%)
Oct 03, 2011	24.12	24.45	23.40	23.41	24,192,934	-0.95(-3.89%)
Sep 30, 2011	24.64	24.94	24.34	24.36	14,732,611	-0.68(-2.72%)
Sep 29, 2011	25.22	25.55	24.49	25.04	19,207,332	+0.14(+0.57%)
Sep 28, 2011	25.22	25.42	24.88	24.90	13,121,139	-0.21(-0.83%)
Sep 27, 2011	25.62	25.68	24.96	25.11	17,775,764	-0.09(-0.35%)
Sep 26, 2011	25.00	25.19	24.44	25.19	23,386,200	+0.21(+0.83%)
Sep 23, 2011	24.44	25.09	24.39	24.99	17,534,962	+0.50(+2.03%)
Sep 22, 2011	24.31	25.02	24.14	24.49	26,969,412	-0.59(-2.33%)
Sep 21, 2011	25.85	25.96	25.04	25.08	16,054,281	-0.72(-2.79%)
Sep 20, 2011	25.57	26.18	25.35	25.79	18,866,254	+0.34(+1.34%)
Sep 19, 2011	25.24	25.56	25.07	25.45	11,882,764	-0.19(-0.75%)
Sep 16, 2011	25.66	25.94	25.55	25.65	28,058,286	+0.24(+0.96%)
Sep 15, 2011	25.11	25.42	24.96	25.40	16,218,034	+0.55(+2.21%)
Sep 14, 2011	24.25	25.19	24.22	24.85	20,752,418	+0.65(+2.69%)
Sep 13, 2011	23.99	24.34	23.82	24.20	17,013,916	+0.23(+0.96%)
Sep 12, 2011	23.11	23.99	23.10	23.97	16,331,723	+0.36(+1.51%)
Sep 09, 2011	23.76	23.97	23.33	23.62	15,835,656	-0.44(-1.82%)
Sep 08, 2011	24.23	24.37	23.93	24.05	13,380,258	-0.30(-1.25%)
Sep 07, 2011	24.15	24.36	23.97	24.36	17,966,008	+0.61(+2.56%)
Sep 06, 2011	23.08	23.80	23.03	23.75	16,248,825	-0.10(-0.40%)
Sep 02, 2011	23.91	24.14	23.65	23.85	16,569,598	-0.56(-2.28%)

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.