Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	31.43	31.72	30.88	31.31	1,488,985	+0.78(+2.54%)
Nov 29, 2011	30.24	30.96	30.12	30.53	910,825	+0.36(+1.19%)
Nov 28, 2011	29.96	30.32	29.88	30.17	1,091,945	+0.86(+2.94%)
Nov 25, 2011	29.29	29.64	29.22	29.31	501,294	-0.15(-0.53%)
Nov 23, 2011	29.48	29.80	28.99	29.47	1,277,009	-0.14(-0.46%)
Nov 22, 2011	29.65	29.83	29.41	29.60	780,756	-0.17(-0.59%)
Nov 21, 2011	29.81	29.97	29.50	29.78	1,581,713	-0.49(-1.63%)
Nov 18, 2011	30.76	30.81	30.22	30.27	1,151,285	-0.34(-1.11%)
Nov 17, 2011	31.15	31.46	30.42	30.61	1,936,267	-0.44(-1.40%)
Nov 16, 2011	31.37	31.62	31.03	31.05	820,290	-0.38(-1.20%)
Nov 15, 2011	31.56	31.78	31.32	31.42	934,307	-0.25(-0.80%)
Nov 14, 2011	31.98	32.22	31.62	31.67	591,895	-0.49(-1.54%)
Nov 11, 2011	31.80	32.42	31.76	32.17	730,601	+0.78(+2.47%)
Nov 10, 2011	31.69	31.85	31.09	31.39	1,746,901	+0.15(+0.50%)
Nov 09, 2011	32.05	32.06	31.02	31.24	1,719,377	-1.46(-4.47%)
Nov 08, 2011	32.48	32.82	32.16	32.70	561,068	+0.28(+0.87%)
Nov 07, 2011	32.49	32.68	31.98	32.42	649,497	-0.28(-0.86%)
Nov 04, 2011	32.20	32.76	31.98	32.70	1,599,119	+0.28(+0.87%)
Nov 03, 2011	32.12	32.57	31.88	32.42	1,316,663	+0.46(+1.42%)
Nov 02, 2011	32.10	32.24	31.75	31.97	1,255,164	+0.22(+0.70%)
Nov 01, 2011	31.68	32.20	31.49	31.74	2,134,230	-1.00(-3.05%)
Oct 31, 2011	33.25	33.41	32.71	32.74	1,045,391	-0.85(-2.54%)
Oct 28, 2011	33.21	33.73	33.13	33.59	1,726,387	+0.39(+1.17%)
Oct 27, 2011	32.76	33.78	32.56	33.21	2,026,233	+1.32(+4.13%)
Oct 26, 2011	31.94	32.12	31.45	31.89	1,380,807	+0.29(+0.92%)
Oct 25, 2011	32.22	32.38	31.54	31.60	1,467,901	-0.64(-1.98%)
Oct 24, 2011	32.00	32.39	31.85	32.24	1,309,704	+0.21(+0.67%)
Oct 21, 2011	32.36	32.53	31.82	32.02	1,439,117	-0.12(-0.36%)
Oct 20, 2011	31.73	32.20	31.38	32.14	1,432,137	+0.28(+0.88%)
Oct 19, 2011	32.46	32.93	31.70	31.86	2,473,427	+0.31(+0.98%)
Oct 18, 2011	31.15	31.70	30.76	31.55	1,508,682	+0.38(+1.21%)
Oct 17, 2011	31.90	31.98	31.06	31.17	1,132,616	-0.96(-2.99%)
Oct 14, 2011	32.10	32.23	31.81	32.13	1,045,484	+0.39(+1.22%)
Oct 13, 2011	31.75	31.87	31.28	31.74	793,191	-0.22(-0.70%)
Oct 12, 2011	31.69	32.12	31.45	31.97	1,980,990	+0.54(+1.73%)
Oct 11, 2011	30.96	31.52	30.69	31.42	1,363,045	+0.34(+1.09%)
Oct 10, 2011	30.25	31.09	30.25	31.08	1,480,978	+1.16(+3.89%)
Oct 07, 2011	29.58	30.23	29.31	29.92	1,545,331	+0.63(+2.15%)
Oct 06, 2011	29.35	29.61	29.04	29.29	2,028,413	+0.81(+2.86%)
Oct 05, 2011	29.11	29.23	28.35	28.48	2,568,498	-0.73(-2.49%)
Oct 04, 2011	28.03	29.21	27.79	29.20	2,114,928	+0.81(+2.87%)
Oct 03, 2011	29.39	29.75	28.38	28.39	2,040,090	-1.27(-4.28%)
Sep 30, 2011	29.70	30.36	29.48	29.66	1,517,561	-0.49(-1.64%)
Sep 29, 2011	30.19	30.54	29.54	30.15	1,787,443	+0.41(+1.37%)
Sep 28, 2011	30.47	30.56	29.62	29.75	1,702,090	-0.68(-2.23%)
Sep 27, 2011	29.93	30.93	29.93	30.42	1,468,588	+1.08(+3.66%)
Sep 26, 2011	29.62	29.75	28.82	29.35	1,927,011	-0.13(-0.43%)
Sep 23, 2011	29.13	29.60	28.95	29.48	1,458,993	+0.16(+0.56%)
Sep 22, 2011	29.35	29.76	28.92	29.31	2,152,199	-1.01(-3.32%)
Sep 21, 2011	30.16	31.06	29.78	30.32	3,002,725	+0.13(+0.42%)
Sep 20, 2011	30.29	30.88	29.96	30.19	1,900,787	-0.15(-0.48%)
Sep 19, 2011	30.68	30.68	29.88	30.34	1,861,073	-0.88(-2.82%)
Sep 16, 2011	31.07	31.65	31.07	31.22	1,359,574	+0.18(+0.59%)
Sep 15, 2011	30.97	31.14	30.65	31.04	1,286,348	+0.29(+0.95%)
Sep 14, 2011	31.02	31.19	30.53	30.74	1,930,420	-0.31(-1.00%)
Sep 13, 2011	30.77	31.24	30.53	31.05	1,204,535	+0.17(+0.56%)
Sep 12, 2011	30.77	31.10	30.28	30.88	1,936,574	-0.48(-1.54%)
Sep 09, 2011	32.23	32.25	31.19	31.36	1,584,897	-1.24(-3.80%)
Sep 08, 2011	32.89	33.17	32.60	32.60	1,034,890	-0.41(-1.23%)
Sep 07, 2011	33.05	33.31	32.84	33.01	1,043,143	+0.42(+1.28%)
Sep 06, 2011	32.07	32.75	31.98	32.60	1,246,470	-0.50(-1.52%)
Sep 02, 2011	33.17	33.32	32.62	33.10	1,192,085	-0.66(-1.95%)

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.