Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	34.15	35.34	34.13	35.30	16,779,154	+1.82(+5.44%)
Nov 29, 2011	33.82	33.97	33.45	33.48	7,773,927	-0.07(-0.21%)
Nov 28, 2011	33.75	34.00	33.24	33.55	8,790,221	+0.55(+1.67%)
Nov 25, 2011	32.99	33.70	32.77	33.00	5,069,317	+0.11(+0.33%)
Nov 23, 2011	33.07	33.26	32.89	32.89	10,931,020	-0.61(-1.82%)
Nov 22, 2011	33.69	33.94	32.90	33.50	12,694,674	-0.31(-0.90%)
Nov 21, 2011	34.94	35.09	33.70	33.81	40,583,456	-1.28(-3.65%)
Nov 18, 2011	34.85	35.23	34.70	35.09	32,699,980	+0.47(+1.37%)
Nov 17, 2011	34.84	35.31	34.27	34.61	33,067,270	-0.37(-1.07%)
Nov 16, 2011	35.41	35.76	34.93	34.99	10,977,443	-0.91(-2.52%)
Nov 15, 2011	35.41	36.43	35.41	35.89	14,447,483	+0.32(+0.91%)
Nov 14, 2011	35.77	35.86	35.33	35.57	9,781,387	-0.57(-1.58%)
Nov 11, 2011	36.07	36.85	35.81	36.14	22,739,690	+2.03(+5.95%)
Nov 10, 2011	33.64	34.23	33.14	34.11	12,337,590	+0.84(+2.52%)
Nov 09, 2011	34.06	34.06	33.15	33.27	12,095,974	-1.48(-4.25%)
Nov 08, 2011	34.90	34.92	33.82	34.75	10,877,123	+0.14(+0.40%)
Nov 07, 2011	34.33	34.63	34.08	34.61	7,050,236	+0.38(+1.12%)
Nov 04, 2011	34.28	34.47	33.81	34.23	6,531,139	-0.27(-0.77%)
Nov 03, 2011	34.04	34.59	33.45	34.49	9,420,019	+0.95(+2.82%)
Nov 02, 2011	33.61	33.85	33.28	33.55	8,670,550	+0.46(+1.40%)
Nov 01, 2011	33.90	33.94	32.80	33.09	13,571,761	-1.26(-3.67%)
Oct 31, 2011	35.17	35.24	34.33	34.35	10,305,477	-1.31(-3.67%)
Oct 28, 2011	35.68	35.78	35.17	35.66	8,609,600	-0.07(-0.19%)
Oct 27, 2011	35.24	36.04	35.09	35.73	11,446,219	+1.21(+3.51%)
Oct 26, 2011	34.35	34.65	33.57	34.51	10,568,648	+0.53(+1.56%)
Oct 25, 2011	34.66	34.81	33.88	33.98	7,932,460	-0.85(-2.43%)
Oct 24, 2011	34.70	35.16	34.48	34.83	8,975,062	+0.21(+0.60%)
Oct 21, 2011	33.66	34.62	33.57	34.62	13,920,418	+1.30(+3.90%)
Oct 20, 2011	33.33	33.60	32.74	33.32	7,432,740	+0.23(+0.68%)
Oct 19, 2011	33.36	33.83	32.96	33.10	7,595,045	-0.33(-0.97%)
Oct 18, 2011	32.95	33.68	32.63	33.42	11,150,923	+0.54(+1.65%)
Oct 17, 2011	33.31	33.70	32.67	32.88	10,142,670	-1.06(-3.13%)
Oct 14, 2011	33.50	34.00	33.39	33.94	10,860,937	+0.91(+2.74%)
Oct 13, 2011	32.88	33.21	32.76	33.04	6,943,946	-0.21(-0.62%)
Oct 12, 2011	32.46	33.91	32.25	33.24	17,632,788	+1.13(+3.53%)
Oct 11, 2011	32.60	32.77	31.74	32.11	13,091,124	-0.38(-1.18%)
Oct 10, 2011	31.87	32.59	31.81	32.50	8,009,468	+1.28(+4.10%)
Oct 07, 2011	31.71	31.88	31.13	31.22	12,257,428	-0.33(-1.03%)
Oct 06, 2011	31.19	31.56	31.18	31.54	12,855,869	+0.51(+1.65%)
Oct 05, 2011	29.89	31.07	29.85	31.03	18,100,266	+1.62(+5.53%)
Oct 04, 2011	28.29	29.51	27.76	29.40	19,244,268	+0.85(+2.97%)
Oct 03, 2011	29.50	29.87	28.55	28.56	14,100,964	-1.14(-3.85%)
Sep 30, 2011	29.70	30.24	29.53	29.70	15,372,224	-0.48(-1.60%)
Sep 29, 2011	30.67	31.04	29.77	30.18	12,302,784	+0.17(+0.56%)
Sep 28, 2011	30.79	30.94	29.92	30.01	11,592,127	-0.67(-2.18%)
Sep 27, 2011	30.52	31.23	30.12	30.68	15,967,858	+0.85(+2.84%)
Sep 26, 2011	29.60	29.88	29.23	29.84	14,420,953	+0.46(+1.58%)
Sep 23, 2011	29.01	29.44	28.61	29.37	21,269,732	+0.28(+0.95%)
Sep 22, 2011	30.07	30.43	28.73	29.10	26,645,534	-1.70(-5.53%)
Sep 21, 2011	31.84	32.02	30.76	30.80	12,814,333	-1.01(-3.19%)
Sep 20, 2011	32.16	32.38	31.74	31.82	10,274,648	-0.20(-0.62%)
Sep 19, 2011	31.89	32.14	31.57	32.01	10,134,526	-0.39(-1.22%)
Sep 16, 2011	32.63	32.79	32.13	32.41	16,914,012	-0.03(-0.09%)
Sep 15, 2011	32.08	32.49	31.93	32.44	8,598,305	+0.64(+2.01%)
Sep 14, 2011	31.19	32.23	30.75	31.80	12,772,170	+0.83(+2.67%)
Sep 13, 2011	30.88	31.13	30.55	30.97	9,944,107	+0.16(+0.51%)
Sep 12, 2011	30.22	30.83	30.05	30.81	10,601,936	+0.25(+0.81%)
Sep 09, 2011	31.16	31.24	30.26	30.57	17,781,124	-0.90(-2.85%)
Sep 08, 2011	31.92	32.16	31.42	31.46	10,838,834	-0.67(-2.08%)
Sep 07, 2011	31.66	32.18	31.50	32.13	11,638,331	+0.86(+2.74%)
Sep 06, 2011	30.98	31.45	30.85	31.27	13,032,778	-0.69(-2.16%)
Sep 02, 2011	32.34	32.54	31.91	31.96	9,287,679	-0.91(-2.76%)

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.