Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	25.57	26.05	25.47	26.04	11,323,655	+1.42(+5.77%)
Nov 29, 2011	24.50	24.85	24.24	24.62	6,823,868	+0.23(+0.94%)
Nov 28, 2011	24.50	24.75	24.09	24.39	6,112,748	+0.84(+3.57%)
Nov 25, 2011	23.43	23.88	23.43	23.55	3,266,314	+0.11(+0.47%)
Nov 23, 2011	23.86	24.02	23.35	23.44	5,861,533	-0.82(-3.38%)
Nov 22, 2011	23.97	24.47	23.86	24.26	7,153,780	+0.17(+0.71%)
Nov 21, 2011	24.19	24.32	23.87	24.09	8,181,041	-0.69(-2.78%)
Nov 18, 2011	25.06	25.06	24.55	24.78	7,568,606	+0.03(+0.12%)
Nov 17, 2011	25.04	25.12	24.30	24.75	13,186,018	-0.31(-1.24%)
Nov 16, 2011	25.15	25.85	24.97	25.06	7,660,484	-0.42(-1.65%)
Nov 15, 2011	25.92	25.98	25.20	25.48	9,399,371	-0.60(-2.30%)
Nov 14, 2011	25.48	26.18	25.48	26.08	9,730,809	-0.17(-0.65%)
Nov 11, 2011	25.62	26.84	25.54	26.25	9,286,183	+1.19(+4.75%)
Nov 10, 2011	24.86	25.14	24.38	25.06	9,403,785	+0.54(+2.20%)
Nov 09, 2011	24.97	25.26	24.38	24.52	9,018,484	-1.30(-5.03%)
Nov 08, 2011	25.36	25.89	24.83	25.82	9,625,784	+0.58(+2.30%)
Nov 07, 2011	25.25	25.33	24.72	25.24	6,934,488	+0.06(+0.24%)
Nov 04, 2011	24.13	25.53	23.93	25.18	14,931,863	+0.66(+2.69%)
Nov 03, 2011	25.32	25.41	23.93	24.52	14,951,416	-0.43(-1.72%)
Nov 02, 2011	25.24	25.54	24.80	24.95	8,423,191	+0.34(+1.38%)
Nov 01, 2011	24.50	25.23	24.16	24.61	11,052,230	-1.20(-4.65%)
Oct 31, 2011	25.38	26.20	25.29	25.81	10,146,881	+0.01(+0.04%)
Oct 28, 2011	26.19	26.31	25.26	25.80	8,481,988	-0.21(-0.81%)
Oct 27, 2011	26.37	26.77	25.85	26.01	12,773,685	+0.81(+3.21%)
Oct 26, 2011	25.05	25.41	24.46	25.20	7,218,230	+0.57(+2.31%)
Oct 25, 2011	25.22	25.29	24.54	24.63	8,046,771	-0.91(-3.56%)
Oct 24, 2011	25.09	25.96	24.86	25.54	7,057,600	+0.63(+2.53%)
Oct 21, 2011	24.64	25.10	24.37	24.91	7,380,953	+0.85(+3.53%)
Oct 20, 2011	23.35	24.15	23.01	24.06	7,544,573	+0.73(+3.13%)
Oct 19, 2011	23.77	23.99	23.23	23.33	4,952,004	-0.48(-2.02%)
Oct 18, 2011	23.42	24.09	22.88	23.81	8,095,917	+0.95(+4.16%)
Oct 17, 2011	23.44	23.51	22.77	22.86	5,735,835	-0.73(-3.09%)
Oct 14, 2011	23.96	24.60	23.16	23.59	8,629,612	+0.09(+0.38%)
Oct 13, 2011	23.21	23.57	22.68	23.50	7,083,920	+0.06(+0.26%)
Oct 12, 2011	23.44	23.87	23.30	23.44	7,331,125	+0.35(+1.52%)
Oct 11, 2011	22.69	23.21	22.45	23.09	7,209,431	+0.18(+0.79%)
Oct 10, 2011	22.06	23.05	22.05	22.91	7,550,848	+1.40(+6.51%)
Oct 07, 2011	21.87	21.96	21.25	21.51	7,301,069	-0.18(-0.83%)
Oct 06, 2011	21.35	21.71	21.31	21.69	10,015,794	+0.84(+4.03%)
Oct 05, 2011	20.41	20.96	19.82	20.85	11,523,245	+1.26(+6.43%)
Oct 04, 2011	18.62	19.61	17.99	19.59	17,135,968	+0.64(+3.38%)
Oct 03, 2011	20.01	20.38	18.87	18.95	16,741,684	-1.43(-7.02%)
Sep 30, 2011	20.53	20.97	20.07	20.38	8,732,669	-0.59(-2.81%)
Sep 29, 2011	21.72	21.72	20.25	20.97	17,298,328	-0.27(-1.27%)
Sep 28, 2011	22.35	22.46	21.18	21.24	9,337,084	-0.95(-4.28%)
Sep 27, 2011	22.73	23.14	22.02	22.19	9,978,272	+0.18(+0.82%)
Sep 26, 2011	21.75	22.04	21.00	22.01	8,157,246	+0.57(+2.66%)
Sep 23, 2011	21.00	21.92	20.86	21.44	8,414,298	+0.34(+1.61%)
Sep 22, 2011	21.69	21.98	20.49	21.10	18,178,604	-1.63(-7.17%)
Sep 21, 2011	23.71	24.21	22.68	22.73	9,994,937	-1.03(-4.34%)
Sep 20, 2011	24.60	24.63	23.70	23.76	7,354,898	-0.69(-2.82%)
Sep 19, 2011	23.56	24.56	23.30	24.45	8,745,238	+0.25(+1.03%)
Sep 16, 2011	24.06	24.33	23.62	24.20	8,705,710	+0.31(+1.30%)
Sep 15, 2011	23.61	23.91	23.20	23.89	7,509,374	+0.53(+2.27%)
Sep 14, 2011	23.14	23.84	22.70	23.36	13,762,194	+0.37(+1.61%)
Sep 13, 2011	22.34	23.29	22.24	22.99	11,207,024	+0.79(+3.56%)
Sep 12, 2011	21.70	22.29	21.39	22.20	11,439,977	+0.06(+0.27%)
Sep 09, 2011	22.78	22.84	21.84	22.14	9,721,510	-0.93(-4.03%)
Sep 08, 2011	23.40	23.77	22.96	23.07	7,094,331	-0.59(-2.49%)
Sep 07, 2011	23.31	24.01	23.25	23.66	9,806,307	+0.71(+3.09%)
Sep 06, 2011	22.41	23.07	21.96	22.95	8,820,896	-0.41(-1.76%)
Sep 02, 2011	24.04	24.26	23.11	23.36	8,315,178	-1.44(-5.81%)

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.