Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	30.71	30.96	30.48	30.92	7,389,122	+0.73(+2.40%)
Nov 29, 2011	30.19	30.42	30.11	30.20	3,559,903	-0.05(-0.15%)
Nov 28, 2011	30.32	30.35	30.07	30.24	3,381,514	+0.73(+2.48%)
Nov 25, 2011	29.58	29.80	29.48	29.51	3,531,830	-0.64(-2.12%)
Nov 23, 2011	30.38	30.40	30.14	30.15	2,668,483	-0.52(-1.69%)
Nov 22, 2011	30.69	30.74	30.44	30.67	3,485,685	-0.05(-0.15%)
Nov 21, 2011	30.81	30.83	30.55	30.72	3,047,326	-0.50(-1.59%)
Nov 18, 2011	31.52	31.52	31.18	31.22	2,699,261	+0.02(+0.06%)
Nov 17, 2011	31.38	31.59	31.11	31.20	3,127,004	-0.19(-0.60%)
Nov 16, 2011	31.42	31.79	31.32	31.39	3,152,716	-0.13(-0.42%)
Nov 15, 2011	31.48	31.69	31.31	31.52	2,521,935	-0.03(-0.09%)
Nov 14, 2011	31.69	31.70	31.44	31.55	3,021,430	-0.25(-0.79%)
Nov 11, 2011	31.70	31.98	31.67	31.80	3,150,787	+0.57(+1.81%)
Nov 10, 2011	31.26	31.43	31.04	31.23	5,497,539	+0.01(+0.04%)
Nov 09, 2011	31.64	31.66	31.14	31.22	4,666,521	-0.92(-2.86%)
Nov 08, 2011	31.92	32.19	31.79	32.14	3,355,082	+0.27(+0.86%)
Nov 07, 2011	31.71	31.94	31.62	31.87	4,517,793	-0.19(-0.59%)
Nov 04, 2011	32.03	32.18	31.76	32.06	2,920,892	-0.30(-0.92%)
Nov 03, 2011	31.90	32.35	31.60	32.35	3,485,426	+0.73(+2.31%)
Nov 02, 2011	31.77	31.90	31.45	31.62	3,627,224	+0.03(+0.11%)
Nov 01, 2011	31.25	31.90	31.20	31.59	4,839,815	-0.68(-2.11%)
Oct 31, 2011	33.15	33.16	32.26	32.27	5,815,363	-0.99(-2.99%)
Oct 28, 2011	33.12	33.36	32.99	33.26	3,734,983	-0.17(-0.50%)
Oct 27, 2011	33.35	33.59	33.15	33.43	5,845,445	+0.84(+2.58%)
Oct 26, 2011	32.51	32.64	32.02	32.59	5,709,562	+0.38(+1.17%)
Oct 25, 2011	32.48	32.66	31.93	32.21	9,912,696	-1.42(-4.23%)
Oct 24, 2011	33.36	33.71	33.34	33.63	3,269,481	+0.05(+0.15%)
Oct 21, 2011	33.40	33.58	33.31	33.58	3,597,772	+0.45(+1.36%)
Oct 20, 2011	33.11	33.21	32.69	33.13	4,429,403	+0.67(+2.06%)
Oct 19, 2011	32.74	32.92	32.37	32.46	3,533,104	-0.57(-1.71%)
Oct 18, 2011	32.55	33.21	32.49	33.03	3,175,332	+0.23(+0.70%)
Oct 17, 2011	32.95	33.07	32.77	32.80	2,636,135	-0.66(-1.98%)
Oct 14, 2011	33.60	33.62	33.31	33.46	1,863,681	+0.29(+0.86%)
Oct 13, 2011	32.88	33.21	32.76	33.18	3,159,622	+0.01(+0.02%)
Oct 12, 2011	33.14	33.31	33.10	33.17	3,542,973	+0.29(+0.89%)
Oct 11, 2011	32.76	32.97	32.60	32.88	3,390,716	-0.16(-0.48%)
Oct 10, 2011	32.93	33.07	32.78	33.04	3,112,944	+0.97(+3.01%)
Oct 07, 2011	32.26	32.49	32.04	32.07	3,921,597	+0.01(+0.02%)
Oct 06, 2011	31.87	32.07	31.86	32.07	4,247,910	+0.58(+1.85%)
Oct 05, 2011	31.20	31.54	31.08	31.48	4,995,830	-0.21(-0.67%)
Oct 04, 2011	31.07	31.71	30.76	31.70	5,304,641	+0.45(+1.43%)
Oct 03, 2011	31.61	31.84	31.24	31.25	5,013,440	-0.62(-1.94%)
Sep 30, 2011	32.01	32.23	31.84	31.87	3,609,905	-0.43(-1.34%)
Sep 29, 2011	32.48	32.56	31.93	32.30	4,664,166	+0.39(+1.22%)
Sep 28, 2011	32.16	32.33	31.86	31.91	4,692,000	+0.23(+0.74%)
Sep 27, 2011	31.88	31.99	31.58	31.68	3,304,036	+0.35(+1.13%)
Sep 26, 2011	31.11	31.37	30.82	31.32	5,101,537	+0.62(+2.03%)
Sep 23, 2011	30.30	30.80	30.22	30.70	4,985,852	-0.14(-0.46%)
Sep 22, 2011	30.58	31.02	30.54	30.84	5,829,733	-0.54(-1.73%)
Sep 21, 2011	31.71	31.94	31.39	31.39	6,341,062	-0.26(-0.81%)
Sep 20, 2011	31.59	31.97	31.42	31.64	6,462,685	+0.06(+0.20%)
Sep 19, 2011	31.34	31.71	31.26	31.58	3,931,133	-0.45(-1.39%)
Sep 16, 2011	31.96	32.16	31.76	32.03	7,418,493	-0.23(-0.71%)
Sep 15, 2011	32.44	32.48	32.05	32.26	3,686,568	+0.26(+0.80%)
Sep 14, 2011	31.79	32.22	31.44	32.00	4,439,716	+0.43(+1.38%)
Sep 13, 2011	31.52	31.70	31.30	31.56	4,613,223	+0.36(+1.15%)
Sep 12, 2011	30.74	31.27	30.65	31.20	5,472,946	-0.46(-1.46%)
Sep 09, 2011	31.94	32.09	31.47	31.67	5,178,856	-0.35(-1.09%)
Sep 08, 2011	32.02	32.49	31.96	32.02	5,087,822	-0.58(-1.77%)
Sep 07, 2011	32.41	32.61	32.24	32.59	4,575,179	+0.63(+1.97%)
Sep 06, 2011	31.18	32.00	31.18	31.96	8,742,099	-0.78(-2.37%)
Sep 02, 2011	32.98	33.13	32.70	32.74	2,748,434	-0.73(-2.17%)

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.