Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	27.85	28.23	27.72	28.21	36,920,420	+1.65(+6.22%)
Nov 29, 2011	26.62	26.96	26.55	26.56	21,308,628	-0.15(-0.54%)
Nov 28, 2011	26.71	26.78	26.48	26.71	28,537,322	+1.13(+4.40%)
Nov 25, 2011	25.72	25.98	25.58	25.58	14,535,294	-0.12(-0.46%)
Nov 23, 2011	26.05	26.07	25.66	25.70	40,292,272	-0.77(-2.90%)
Nov 22, 2011	26.51	26.68	26.23	26.46	26,427,374	+0.05(+0.18%)
Nov 21, 2011	26.56	26.63	26.09	26.42	23,544,170	-0.84(-3.09%)
Nov 18, 2011	27.56	27.58	27.13	27.26	19,773,876	+0.06(+0.23%)
Nov 17, 2011	27.99	28.05	27.07	27.20	39,138,392	-0.69(-2.48%)
Nov 16, 2011	28.05	28.36	27.84	27.89	35,825,360	-0.67(-2.35%)
Nov 15, 2011	28.37	28.72	28.18	28.56	16,515,416	+0.15(+0.51%)
Nov 14, 2011	28.56	28.64	28.25	28.41	11,522,911	-0.34(-1.18%)
Nov 11, 2011	28.50	28.86	28.49	28.75	10,924,133	+0.64(+2.29%)
Nov 10, 2011	27.96	28.43	27.92	28.11	20,441,114	+0.15(+0.52%)
Nov 09, 2011	28.44	28.57	27.86	27.96	30,807,876	-1.62(-5.49%)
Nov 08, 2011	29.27	29.63	28.98	29.59	23,855,982	+0.37(+1.25%)
Nov 07, 2011	28.97	29.29	28.83	29.22	19,196,818	+0.21(+0.71%)
Nov 04, 2011	28.95	29.05	28.55	29.01	34,928,844	-0.12(-0.43%)
Nov 03, 2011	29.04	29.29	28.63	29.14	27,530,680	+0.32(+1.10%)
Nov 02, 2011	28.81	28.93	28.45	28.82	58,749,340	+0.75(+2.68%)
Nov 01, 2011	27.67	28.34	27.56	28.07	59,514,728	-0.64(-2.22%)
Oct 31, 2011	29.31	29.37	28.68	28.70	39,740,848	-1.18(-3.93%)
Oct 28, 2011	29.55	30.00	29.49	29.88	31,567,640	-0.17(-0.55%)
Oct 27, 2011	29.63	30.36	29.35	30.04	98,337,576	+1.69(+5.97%)
Oct 26, 2011	28.43	28.51	27.83	28.35	21,607,326	+0.50(+1.79%)
Oct 25, 2011	28.05	28.15	27.75	27.85	32,260,506	-0.53(-1.85%)
Oct 24, 2011	27.71	28.51	27.68	28.38	45,929,476	+1.01(+3.69%)
Oct 21, 2011	27.05	27.39	27.04	27.37	32,196,736	+0.74(+2.78%)
Oct 20, 2011	26.86	26.91	26.16	26.63	31,736,976	-0.53(-1.96%)
Oct 19, 2011	27.46	27.56	27.10	27.16	31,376,312	-0.48(-1.73%)
Oct 18, 2011	26.98	27.76	26.57	27.64	49,360,472	+0.69(+2.56%)
Oct 17, 2011	27.54	27.59	26.90	26.95	26,018,656	-0.85(-3.06%)
Oct 14, 2011	27.71	27.85	27.55	27.80	40,321,756	+0.44(+1.62%)
Oct 13, 2011	27.35	27.45	26.93	27.36	33,686,676	-0.20(-0.73%)
Oct 12, 2011	27.36	27.91	27.33	27.56	49,098,788	+0.75(+2.78%)
Oct 11, 2011	26.39	26.91	26.35	26.81	22,798,858	+0.08(+0.28%)
Oct 10, 2011	26.32	26.74	26.29	26.73	24,492,420	+1.15(+4.51%)
Oct 07, 2011	26.08	26.17	25.46	25.58	32,959,126	-0.32(-1.25%)
Oct 06, 2011	25.50	25.96	25.48	25.90	51,151,776	+0.84(+3.34%)
Oct 05, 2011	24.55	25.18	24.36	25.07	37,867,516	+0.43(+1.74%)
Oct 04, 2011	24.04	24.67	23.64	24.64	54,164,612	+0.31(+1.28%)
Oct 03, 2011	24.84	25.14	24.28	24.33	101,915,576	-0.44(-1.76%)
Sep 30, 2011	25.48	25.77	24.74	24.76	119,395,760	-1.38(-5.26%)
Sep 29, 2011	26.51	26.62	25.79	26.14	37,318,952	+0.30(+1.18%)
Sep 28, 2011	26.36	26.57	25.79	25.83	80,100,880	-0.65(-2.45%)
Sep 27, 2011	26.53	26.96	26.37	26.48	77,426,864	+0.81(+3.15%)
Sep 26, 2011	25.23	25.72	24.87	25.68	69,818,776	+0.25(+0.98%)
Sep 23, 2011	25.11	25.53	24.94	25.43	68,291,584	+0.55(+2.19%)
Sep 22, 2011	25.50	25.69	24.66	24.88	88,027,960	-1.85(-6.93%)
Sep 21, 2011	27.62	27.73	26.73	26.73	61,553,764	-1.06(-3.80%)
Sep 20, 2011	28.02	28.25	27.74	27.79	39,754,428	-0.10(-0.37%)
Sep 19, 2011	27.74	28.04	27.58	27.89	31,387,766	-0.81(-2.82%)
Sep 16, 2011	28.79	28.88	28.44	28.70	21,607,440	+0.07(+0.24%)
Sep 15, 2011	28.59	28.66	28.25	28.63	25,104,160	+0.37(+1.32%)
Sep 14, 2011	28.18	28.50	27.65	28.26	54,903,788	-0.12(-0.41%)
Sep 13, 2011	28.23	28.43	28.01	28.38	49,951,476	+0.04(+0.15%)
Sep 12, 2011	27.91	28.37	27.74	28.34	40,810,424	-0.10(-0.36%)
Sep 09, 2011	29.03	29.07	28.31	28.44	49,237,464	-1.02(-3.47%)
Sep 08, 2011	29.55	29.92	29.39	29.46	45,598,288	-0.62(-2.04%)
Sep 07, 2011	29.71	30.11	29.57	30.08	17,183,896	+0.86(+2.93%)
Sep 06, 2011	28.62	29.25	28.59	29.22	35,862,836	-0.35(-1.19%)
Sep 02, 2011	29.74	29.91	29.42	29.57	29,915,324	-0.64(-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.