Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	34.47	35.13	34.46	35.10	23,792,542	+1.57(+4.67%)
Nov 29, 2011	33.22	33.71	33.11	33.54	17,187,004	+0.43(+1.29%)
Nov 28, 2011	33.51	33.60	32.82	33.11	20,203,000	+0.56(+1.71%)
Nov 25, 2011	32.86	33.06	32.55	32.55	8,514,933	-0.39(-1.18%)
Nov 23, 2011	33.11	33.35	32.94	32.94	17,540,634	-0.60(-1.78%)
Nov 22, 2011	33.80	33.93	33.42	33.54	13,782,369	-0.35(-1.03%)
Nov 21, 2011	33.62	34.06	33.40	33.89	17,018,324	-0.21(-0.61%)
Nov 18, 2011	34.41	34.45	33.88	34.09	16,322,431	-0.14(-0.42%)
Nov 17, 2011	34.27	34.89	33.95	34.24	17,593,608	-0.10(-0.29%)
Nov 16, 2011	35.04	35.19	34.16	34.33	20,382,866	-1.10(-3.10%)
Nov 15, 2011	35.22	35.68	35.15	35.43	13,399,437	+0.14(+0.40%)
Nov 14, 2011	35.34	35.50	35.01	35.29	16,796,978	-0.22(-0.61%)
Nov 11, 2011	35.57	35.82	35.43	35.51	13,327,072	+0.34(+0.98%)
Nov 10, 2011	35.04	35.35	34.53	35.16	12,731,886	+0.60(+1.74%)
Nov 09, 2011	34.86	35.30	34.40	34.56	18,862,232	-1.24(-3.46%)
Nov 08, 2011	35.42	35.91	35.03	35.80	15,691,592	+0.57(+1.62%)
Nov 07, 2011	34.86	35.37	34.67	35.23	12,312,436	+0.43(+1.23%)
Nov 04, 2011	34.37	34.87	34.24	34.80	12,723,188	+0.10(+0.30%)
Nov 03, 2011	34.34	34.83	33.94	34.70	18,818,078	+0.69(+2.03%)
Nov 02, 2011	34.07	34.38	33.76	34.01	15,730,070	+0.58(+1.74%)
Nov 01, 2011	33.42	33.89	33.10	33.43	23,285,012	-0.85(-2.48%)
Oct 31, 2011	34.78	34.89	34.28	34.28	20,969,010	-1.03(-2.91%)
Oct 28, 2011	35.82	35.91	35.20	35.31	30,459,556	-0.55(-1.52%)
Oct 27, 2011	36.04	36.27	35.66	35.85	24,627,136	+0.47(+1.34%)
Oct 26, 2011	35.50	35.67	34.53	35.38	18,496,602	+0.60(+1.71%)
Oct 25, 2011	35.53	35.53	34.67	34.79	22,311,586	-0.71(-2.00%)
Oct 24, 2011	35.35	35.64	35.12	35.50	14,802,215	+0.14(+0.40%)
Oct 21, 2011	34.95	35.44	34.89	35.35	18,274,952	+0.77(+2.22%)
Oct 20, 2011	34.20	34.76	33.96	34.59	17,435,810	+0.35(+1.02%)
Oct 19, 2011	34.13	34.78	33.99	34.24	18,001,754	+0.17(+0.51%)
Oct 18, 2011	33.52	34.45	33.41	34.06	20,212,090	+0.43(+1.27%)
Oct 17, 2011	33.82	34.04	33.36	33.64	13,170,997	-0.32(-0.94%)
Oct 14, 2011	33.47	33.95	33.38	33.95	15,347,926	+0.96(+2.91%)
Oct 13, 2011	32.59	33.13	32.53	33.00	17,140,274	-0.15(-0.46%)
Oct 12, 2011	33.08	33.47	32.82	33.15	17,275,498	+0.41(+1.24%)
Oct 11, 2011	32.41	32.91	32.38	32.74	18,025,288	+0.03(+0.10%)
Oct 10, 2011	32.01	32.78	31.97	32.71	16,573,559	+1.36(+4.35%)
Oct 07, 2011	31.64	31.79	31.00	31.34	18,555,346	-0.09(-0.30%)
Oct 06, 2011	31.08	31.48	31.00	31.44	19,419,170	+0.21(+0.66%)
Oct 05, 2011	30.84	31.27	30.40	31.23	25,667,556	+0.81(+2.67%)
Oct 04, 2011	29.34	30.46	28.65	30.42	25,899,150	+0.63(+2.10%)
Oct 03, 2011	30.62	30.73	29.78	29.80	23,971,056	-1.14(-3.68%)
Sep 30, 2011	30.77	31.58	30.77	30.93	21,055,550	-0.51(-1.63%)
Sep 29, 2011	31.59	31.59	30.81	31.45	27,692,034	+0.56(+1.80%)
Sep 28, 2011	31.16	32.01	30.80	30.89	19,660,452	-0.50(-1.60%)
Sep 27, 2011	31.96	32.22	31.21	31.39	19,201,922	+0.06(+0.20%)
Sep 26, 2011	30.75	31.37	30.19	31.33	20,923,842	+0.79(+2.59%)
Sep 23, 2011	30.22	30.89	30.19	30.54	18,775,116	-0.18(-0.57%)
Sep 22, 2011	30.77	30.93	30.21	30.71	32,358,046	-1.02(-3.20%)
Sep 21, 2011	32.65	32.83	31.73	31.73	19,409,980	-1.01(-3.07%)
Sep 20, 2011	32.77	33.33	32.58	32.74	16,778,562	+0.12(+0.36%)
Sep 19, 2011	32.19	32.84	31.94	32.62	17,139,476	-0.25(-0.77%)
Sep 16, 2011	32.92	32.98	32.36	32.87	30,595,354	+0.18(+0.55%)
Sep 15, 2011	32.48	32.75	32.27	32.69	18,965,602	+0.46(+1.44%)
Sep 14, 2011	31.77	32.67	31.42	32.23	20,546,112	+0.59(+1.87%)
Sep 13, 2011	31.49	31.89	31.16	31.64	16,015,121	+0.25(+0.81%)
Sep 12, 2011	30.98	31.39	30.75	31.38	24,189,154	+0.00(+0.02%)
Sep 09, 2011	31.73	32.12	31.20	31.38	25,006,234	-0.81(-2.50%)
Sep 08, 2011	32.73	32.98	31.94	32.18	21,418,270	-0.70(-2.12%)
Sep 07, 2011	32.56	32.92	32.42	32.88	18,029,918	+0.79(+2.45%)
Sep 06, 2011	31.37	32.16	31.17	32.10	22,561,712	-0.36(-1.11%)
Sep 02, 2011	32.44	32.69	32.11	32.46	17,858,876	-0.75(-2.25%)

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.