Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	27.13	28.00	26.75	27.91	6,173,782	+1.70(+6.47%)
Nov 29, 2011	26.31	26.42	25.89	26.22	5,490,880	-0.13(-0.51%)
Nov 28, 2011	26.26	26.49	26.11	26.35	3,723,698	+0.87(+3.42%)
Nov 25, 2011	25.76	26.17	25.48	25.48	1,685,537	-0.26(-1.01%)
Nov 23, 2011	26.03	26.14	25.61	25.74	3,915,015	-0.48(-1.85%)
Nov 22, 2011	26.75	26.93	26.16	26.22	4,131,297	-0.58(-2.15%)
Nov 21, 2011	26.63	26.93	26.24	26.80	6,113,260	-0.08(-0.29%)
Nov 18, 2011	27.68	27.81	26.77	26.88	6,756,878	-0.67(-2.42%)
Nov 17, 2011	28.68	28.68	27.15	27.54	8,359,796	-1.24(-4.31%)
Nov 16, 2011	28.96	29.46	28.72	28.78	3,684,204	-0.53(-1.82%)
Nov 15, 2011	28.88	29.52	28.74	29.32	3,691,073	+0.38(+1.30%)
Nov 14, 2011	29.15	29.52	28.69	28.94	4,146,818	-0.39(-1.34%)
Nov 11, 2011	28.44	29.44	28.29	29.33	4,846,785	+1.27(+4.53%)
Nov 10, 2011	27.97	28.30	27.47	28.06	4,435,677	+0.52(+1.89%)
Nov 09, 2011	28.01	28.07	27.47	27.54	6,146,217	-1.19(-4.15%)
Nov 08, 2011	28.71	28.85	28.12	28.73	4,196,993	+0.31(+1.10%)
Nov 07, 2011	28.65	28.65	27.86	28.42	4,598,002	-0.11(-0.40%)
Nov 04, 2011	28.17	28.62	27.78	28.54	4,176,302	+0.13(+0.47%)
Nov 03, 2011	27.79	28.44	27.08	28.40	5,056,577	+0.93(+3.37%)
Nov 02, 2011	27.48	27.67	27.20	27.48	4,311,449	+0.31(+1.15%)
Nov 01, 2011	27.34	27.76	27.14	27.17	5,833,445	-1.14(-4.01%)
Oct 31, 2011	28.12	28.65	28.09	28.30	5,712,011	-0.16(-0.55%)
Oct 28, 2011	27.61	28.59	27.51	28.46	5,264,112	+0.02(+0.08%)
Oct 27, 2011	27.96	28.85	27.96	28.43	7,434,640	+1.26(+4.64%)
Oct 26, 2011	27.54	27.54	26.69	27.17	5,577,077	+0.23(+0.87%)
Oct 25, 2011	27.04	27.47	26.61	26.94	5,022,499	+0.00(+0.00%)
Oct 24, 2011	26.31	27.05	26.25	26.94	5,330,299	+0.91(+3.51%)
Oct 21, 2011	25.95	26.38	25.72	26.02	4,108,469	+0.46(+1.79%)
Oct 20, 2011	25.67	25.74	24.98	25.57	8,438,463	-0.41(-1.57%)
Oct 19, 2011	26.23	26.64	25.87	25.98	4,636,514	-0.32(-1.21%)
Oct 18, 2011	25.95	26.41	25.65	26.29	4,972,904	+0.31(+1.20%)
Oct 17, 2011	26.26	26.44	25.74	25.98	5,571,271	-0.37(-1.41%)
Oct 14, 2011	26.60	26.60	25.89	26.35	4,912,592	+0.05(+0.21%)
Oct 13, 2011	26.10	26.49	26.10	26.30	6,285,511	-0.04(-0.16%)
Oct 12, 2011	25.95	26.80	25.95	26.34	8,362,956	+0.55(+2.14%)
Oct 11, 2011	25.58	25.95	25.47	25.79	4,661,605	+0.00(+0.00%)
Oct 10, 2011	25.40	25.96	25.16	25.79	7,467,410	+0.82(+3.30%)
Oct 07, 2011	24.15	25.34	24.06	24.97	9,155,049	+0.88(+3.64%)
Oct 06, 2011	24.02	24.26	23.69	24.09	9,305,468	-0.04(-0.17%)
Oct 05, 2011	23.30	24.18	22.87	24.13	5,888,549	+0.83(+3.56%)
Oct 04, 2011	22.06	23.30	22.01	23.30	7,484,011	+0.93(+4.14%)
Oct 03, 2011	22.87	23.23	22.21	22.38	6,379,706	-0.63(-2.74%)
Sep 30, 2011	23.31	23.55	22.93	23.01	5,289,015	-0.45(-1.92%)
Sep 29, 2011	23.82	23.96	22.99	23.46	6,281,529	+0.10(+0.44%)
Sep 28, 2011	23.99	24.30	23.28	23.36	7,139,801	-0.71(-2.95%)
Sep 27, 2011	24.17	24.62	23.92	24.06	8,983,216	+0.21(+0.88%)
Sep 26, 2011	22.96	23.91	22.64	23.85	15,010,031	+1.18(+5.19%)
Sep 23, 2011	22.23	22.90	21.95	22.68	5,980,749	+0.39(+1.75%)
Sep 22, 2011	22.35	22.50	21.80	22.29	6,846,169	-0.65(-2.83%)
Sep 21, 2011	23.16	23.70	22.83	22.93	6,988,353	-0.10(-0.44%)
Sep 20, 2011	23.40	23.57	22.98	23.04	4,423,339	-0.26(-1.14%)
Sep 19, 2011	23.23	23.44	22.75	23.30	6,941,888	-0.35(-1.47%)
Sep 16, 2011	23.64	23.90	23.39	23.65	5,020,398	+0.13(+0.56%)
Sep 15, 2011	23.43	23.66	23.19	23.52	5,043,848	+0.25(+1.08%)
Sep 14, 2011	22.84	23.48	22.51	23.27	7,845,455	+0.60(+2.65%)
Sep 13, 2011	21.94	22.73	21.88	22.66	6,434,322	+0.78(+3.57%)
Sep 12, 2011	21.02	21.88	21.02	21.88	5,924,709	+0.57(+2.68%)
Sep 09, 2011	21.15	21.84	20.95	21.31	5,748,321	+0.05(+0.25%)
Sep 08, 2011	21.44	21.92	21.01	21.26	4,751,523	-0.25(-1.15%)
Sep 07, 2011	20.87	21.64	20.65	21.50	3,940,796	+0.92(+4.47%)
Sep 06, 2011	20.03	20.63	19.95	20.58	4,850,686	-0.34(-1.64%)
Sep 02, 2011	21.31	21.50	20.87	20.93	3,972,679	-0.75(-3.47%)

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.