Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	32.55	32.87	32.46	32.80	4,108,842	+0.55(+1.70%)
Nov 29, 2011	32.18	32.38	32.10	32.26	3,622,945	+0.10(+0.31%)
Nov 28, 2011	32.28	32.48	32.05	32.16	4,694,634	-0.09(-0.27%)
Nov 25, 2011	31.88	32.39	31.88	32.24	1,817,204	+0.33(+1.04%)
Nov 23, 2011	32.17	32.29	31.82	31.91	3,372,970	-0.39(-1.21%)
Nov 22, 2011	32.54	32.55	32.24	32.30	4,269,856	-0.20(-0.61%)
Nov 21, 2011	32.43	32.63	32.39	32.50	4,362,906	-0.15(-0.47%)
Nov 18, 2011	32.75	32.80	32.43	32.65	4,393,331	-0.01(-0.02%)
Nov 17, 2011	32.55	32.81	32.46	32.66	3,292,970	+0.14(+0.43%)
Nov 16, 2011	32.75	32.94	32.49	32.52	3,702,760	-0.42(-1.27%)
Nov 15, 2011	32.62	33.01	32.51	32.94	8,049,797	+0.10(+0.30%)
Nov 14, 2011	32.73	32.99	32.68	32.84	2,652,180	-0.05(-0.14%)
Nov 11, 2011	32.86	33.03	32.80	32.88	2,633,116	+0.22(+0.69%)
Nov 10, 2011	32.67	32.94	32.35	32.66	5,164,495	+0.20(+0.61%)
Nov 09, 2011	32.96	32.99	32.29	32.46	5,206,901	-0.54(-1.62%)
Nov 08, 2011	33.46	33.70	32.91	33.00	6,508,603	-0.36(-1.09%)
Nov 07, 2011	33.00	33.39	32.87	33.36	3,552,464	+0.35(+1.06%)
Nov 04, 2011	33.04	33.33	32.86	33.01	6,337,472	+0.00(+0.00%)
Nov 03, 2011	33.03	33.51	32.75	33.01	14,305,439	-2.73(-7.64%)
Nov 02, 2011	35.79	35.79	35.42	35.74	2,645,319	+0.32(+0.90%)
Nov 01, 2011	35.45	35.88	35.22	35.42	3,437,906	-0.43(-1.20%)
Oct 31, 2011	35.98	36.26	35.85	35.85	2,163,750	-0.38(-1.04%)
Oct 28, 2011	36.43	36.45	35.98	36.23	2,573,554	-0.19(-0.53%)
Oct 27, 2011	36.42	36.57	36.14	36.42	3,237,562	+0.35(+0.97%)
Oct 26, 2011	35.88	36.14	35.64	36.07	3,778,809	+0.44(+1.24%)
Oct 25, 2011	36.24	36.28	35.59	35.63	2,664,441	-0.60(-1.64%)
Oct 24, 2011	36.37	36.44	36.12	36.22	2,468,544	-0.14(-0.38%)
Oct 21, 2011	36.24	36.38	36.16	36.36	2,631,621	+0.39(+1.08%)
Oct 20, 2011	36.00	36.33	35.79	35.97	2,492,126	-0.06(-0.17%)
Oct 19, 2011	36.28	36.47	35.96	36.03	1,602,320	-0.22(-0.62%)
Oct 18, 2011	36.16	36.38	35.83	36.26	2,675,183	+0.00(+0.00%)
Oct 17, 2011	36.07	36.37	36.07	36.26	3,751,981	-0.01(-0.04%)
Oct 14, 2011	35.98	36.28	35.94	36.27	2,373,688	+0.58(+1.63%)
Oct 13, 2011	35.85	35.92	35.38	35.69	2,621,676	-0.32(-0.88%)
Oct 12, 2011	35.94	36.18	35.93	36.00	2,799,353	+0.15(+0.41%)
Oct 11, 2011	35.63	35.97	35.52	35.86	1,364,390	+0.11(+0.31%)
Oct 10, 2011	35.73	35.81	35.51	35.75	1,630,630	+0.29(+0.82%)
Oct 07, 2011	35.50	35.65	35.28	35.46	3,890,309	+0.11(+0.32%)
Oct 06, 2011	35.01	35.36	35.01	35.34	3,287,828	+0.32(+0.93%)
Oct 05, 2011	35.18	35.40	34.77	35.02	2,531,493	-0.17(-0.47%)
Oct 04, 2011	34.76	35.20	34.35	35.18	3,654,506	+0.21(+0.61%)
Oct 03, 2011	34.83	35.32	34.81	34.97	4,836,449	-0.20(-0.58%)
Sep 30, 2011	35.38	35.72	35.15	35.18	3,498,232	-0.44(-1.23%)
Sep 29, 2011	35.84	36.08	35.29	35.61	2,955,850	+0.11(+0.30%)
Sep 28, 2011	35.83	36.08	35.48	35.51	3,408,063	-0.32(-0.90%)
Sep 27, 2011	35.67	36.15	35.50	35.83	2,694,138	+0.51(+1.44%)
Sep 26, 2011	34.94	35.36	34.77	35.32	2,611,437	+0.54(+1.54%)
Sep 23, 2011	34.62	34.97	34.32	34.79	3,271,876	+0.13(+0.36%)
Sep 22, 2011	34.31	34.77	34.15	34.66	4,423,049	-0.14(-0.40%)
Sep 21, 2011	35.36	35.52	34.79	34.80	2,592,985	-0.54(-1.53%)
Sep 20, 2011	35.46	35.76	35.29	35.34	2,001,950	-0.03(-0.07%)
Sep 19, 2011	35.34	35.48	35.05	35.37	1,952,659	-0.34(-0.94%)
Sep 16, 2011	35.65	35.73	35.44	35.71	3,014,664	+0.19(+0.54%)
Sep 15, 2011	35.03	35.68	34.94	35.51	3,361,747	+0.69(+1.97%)
Sep 14, 2011	34.84	35.09	34.51	34.83	3,906,855	+0.14(+0.40%)
Sep 13, 2011	34.88	34.90	34.42	34.69	3,448,690	-0.13(-0.36%)
Sep 12, 2011	34.95	35.05	34.36	34.81	3,377,354	-0.30(-0.85%)
Sep 09, 2011	35.69	35.75	34.93	35.11	2,558,344	-0.87(-2.41%)
Sep 08, 2011	35.81	36.33	35.72	35.98	3,236,754	-0.01(-0.02%)
Sep 07, 2011	35.71	36.02	35.53	35.98	2,156,737	+0.60(+1.68%)
Sep 06, 2011	34.79	35.42	34.64	35.39	3,116,135	-0.07(-0.19%)
Sep 02, 2011	35.40	35.72	35.30	35.46	2,291,318	-0.24(-0.67%)

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.