Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	30.46	31.24	30.42	31.04	2,891,686	+1.65(+5.61%)
Nov 29, 2011	29.27	29.70	29.06	29.39	2,795,066	+0.26(+0.88%)
Nov 28, 2011	28.30	29.28	28.21	29.13	3,666,138	+1.69(+6.17%)
Nov 25, 2011	27.73	27.97	27.42	27.44	1,089,853	-0.31(-1.10%)
Nov 23, 2011	27.90	28.03	27.51	27.75	3,554,682	-0.58(-2.04%)
Nov 22, 2011	28.94	29.03	28.16	28.32	2,283,020	-0.58(-2.00%)
Nov 21, 2011	28.75	29.08	28.31	28.90	2,046,627	-0.30(-1.03%)
Nov 18, 2011	29.48	29.95	29.09	29.20	2,915,156	+0.07(+0.25%)
Nov 17, 2011	30.22	30.41	28.90	29.13	2,674,955	-1.23(-4.06%)
Nov 16, 2011	30.49	31.40	30.29	30.36	2,449,367	-0.49(-1.58%)
Nov 15, 2011	30.56	31.06	30.38	30.85	2,831,538	+0.14(+0.47%)
Nov 14, 2011	30.79	30.89	30.29	30.71	2,084,006	-0.16(-0.50%)
Nov 11, 2011	30.69	30.91	30.62	30.86	2,701,994	+0.62(+2.04%)
Nov 10, 2011	30.15	30.53	30.01	30.24	6,218,559	+0.66(+2.21%)
Nov 09, 2011	30.06	30.36	29.55	29.59	3,609,844	-1.37(-4.43%)
Nov 08, 2011	30.61	31.04	30.24	30.96	4,480,205	+0.51(+1.69%)
Nov 07, 2011	30.60	30.93	30.09	30.45	5,362,099	-0.17(-0.54%)
Nov 04, 2011	31.14	31.42	30.10	30.61	5,409,474	-1.13(-3.55%)
Nov 03, 2011	31.48	33.16	30.92	31.74	8,914,798	+0.99(+3.24%)
Nov 02, 2011	30.42	31.04	30.30	30.74	2,385,951	+0.82(+2.75%)
Nov 01, 2011	29.43	30.39	29.36	29.92	4,386,407	-0.68(-2.22%)
Oct 31, 2011	31.66	31.77	30.60	30.60	3,957,624	-1.49(-4.63%)
Oct 28, 2011	32.26	32.40	31.87	32.09	3,987,820	-0.34(-1.04%)
Oct 27, 2011	31.84	32.77	31.74	32.42	3,051,163	+1.40(+4.53%)
Oct 26, 2011	30.72	31.14	29.98	31.02	2,323,863	+0.91(+3.03%)
Oct 25, 2011	30.85	30.85	29.97	30.11	2,891,116	-0.73(-2.37%)
Oct 24, 2011	30.56	30.98	30.43	30.84	2,750,370	+0.29(+0.96%)
Oct 21, 2011	30.13	30.60	30.04	30.55	3,629,932	+0.87(+2.92%)
Oct 20, 2011	29.31	29.89	28.68	29.68	3,391,220	+0.40(+1.38%)
Oct 19, 2011	28.99	29.76	28.96	29.27	2,706,435	-0.02(-0.08%)
Oct 18, 2011	28.52	29.50	27.91	29.30	2,812,831	+0.81(+2.83%)
Oct 17, 2011	28.92	29.06	28.42	28.49	3,203,439	-0.53(-1.83%)
Oct 14, 2011	28.22	29.03	28.22	29.02	3,337,591	+1.38(+4.98%)
Oct 13, 2011	27.75	27.91	26.92	27.64	3,056,647	-0.44(-1.55%)
Oct 12, 2011	28.11	28.60	27.93	28.08	2,649,329	+0.32(+1.13%)
Oct 11, 2011	27.31	28.01	27.27	27.77	3,356,899	+0.17(+0.60%)
Oct 10, 2011	26.69	27.72	26.69	27.60	3,556,545	+1.55(+5.94%)
Oct 07, 2011	27.10	27.10	25.90	26.05	4,376,808	-0.75(-2.78%)
Oct 06, 2011	26.62	26.90	26.46	26.80	3,770,843	+0.68(+2.60%)
Oct 05, 2011	24.93	26.25	24.65	26.12	5,540,319	+1.34(+5.42%)
Oct 04, 2011	22.93	24.81	22.33	24.78	6,933,370	+1.51(+6.48%)
Oct 03, 2011	23.88	24.26	23.27	23.27	4,915,010	-1.14(-4.66%)
Sep 30, 2011	24.47	24.96	24.32	24.41	3,640,714	-0.63(-2.52%)
Sep 29, 2011	25.42	25.50	24.46	25.04	4,252,287	+0.31(+1.25%)
Sep 28, 2011	25.70	25.93	24.69	24.73	4,251,537	-0.97(-3.76%)
Sep 27, 2011	26.02	26.79	25.54	25.69	3,778,819	+0.11(+0.43%)
Sep 26, 2011	25.02	25.67	24.32	25.58	4,869,825	+0.79(+3.19%)
Sep 23, 2011	24.08	25.26	24.01	24.79	5,475,746	+0.45(+1.84%)
Sep 22, 2011	25.43	25.59	23.78	24.34	7,409,756	-2.20(-8.29%)
Sep 21, 2011	27.87	27.95	26.53	26.54	4,635,411	-1.50(-5.34%)
Sep 20, 2011	28.36	28.67	27.98	28.04	3,550,022	-0.09(-0.31%)
Sep 19, 2011	28.01	28.41	27.71	28.13	3,881,226	-0.72(-2.51%)
Sep 16, 2011	29.06	29.41	28.57	28.85	4,316,494	-0.04(-0.15%)
Sep 15, 2011	28.94	29.06	28.51	28.90	4,388,014	+0.35(+1.24%)
Sep 14, 2011	28.48	28.92	27.96	28.54	4,563,070	+0.18(+0.62%)
Sep 13, 2011	27.66	28.63	27.41	28.37	5,160,879	+0.78(+2.82%)
Sep 12, 2011	27.36	27.74	26.94	27.59	3,635,371	-0.14(-0.52%)
Sep 09, 2011	27.96	28.43	27.61	27.73	5,244,893	-0.69(-2.43%)
Sep 08, 2011	28.70	29.13	28.20	28.42	2,954,316	-0.66(-2.28%)
Sep 07, 2011	28.35	29.23	28.34	29.09	2,766,620	+1.26(+4.53%)
Sep 06, 2011	27.64	27.87	26.96	27.83	3,411,301	-0.88(-3.08%)
Sep 02, 2011	28.90	28.94	28.31	28.71	4,281,739	-0.88(-2.97%)

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.