Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	24.30	24.38	23.70	24.04	1,990,013	+1.08(+4.72%)
Nov 29, 2011	23.25	23.98	22.93	22.96	1,033,047	-0.45(-1.93%)
Nov 28, 2011	23.02	23.45	22.93	23.41	930,656	+1.00(+4.46%)
Nov 25, 2011	22.02	22.78	21.97	22.41	627,040	+0.77(+3.57%)
Nov 23, 2011	22.66	22.83	21.52	21.64	1,646,139	-1.60(-6.89%)
Nov 22, 2011	23.45	23.50	23.01	23.24	800,863	-0.31(-1.32%)
Nov 21, 2011	23.19	23.62	22.88	23.55	868,841	-0.24(-0.99%)
Nov 18, 2011	23.88	23.99	23.54	23.79	1,279,600	-0.20(-0.83%)
Nov 17, 2011	24.71	24.86	23.72	23.99	801,572	-0.73(-2.97%)
Nov 16, 2011	24.95	25.06	24.66	24.72	1,220,391	-0.47(-1.87%)
Nov 15, 2011	24.86	25.39	24.79	25.19	391,887	+0.15(+0.60%)
Nov 14, 2011	25.15	25.25	24.83	25.04	1,304,128	-0.41(-1.63%)
Nov 11, 2011	25.32	25.58	25.18	25.46	1,046,235	+0.52(+2.08%)
Nov 10, 2011	25.40	25.51	24.75	24.94	1,046,469	-0.01(-0.04%)
Nov 09, 2011	25.50	25.74	24.83	24.95	1,059,065	-1.37(-5.19%)
Nov 08, 2011	25.95	26.37	25.81	26.31	1,536,878	+0.31(+1.20%)
Nov 07, 2011	25.61	26.12	25.46	26.00	2,128,030	+0.61(+2.41%)
Nov 04, 2011	23.89	25.39	23.85	25.39	2,116,867	+0.85(+3.45%)
Nov 03, 2011	24.96	25.44	24.32	24.54	4,129,983	-0.92(-3.63%)
Nov 02, 2011	26.00	26.12	25.38	25.46	1,400,696	-0.21(-0.81%)
Nov 01, 2011	25.01	26.11	24.89	25.67	1,553,865	-0.54(-2.05%)
Oct 31, 2011	27.09	27.27	26.21	26.21	1,586,195	-1.29(-4.69%)
Oct 28, 2011	27.49	27.85	27.36	27.50	1,057,868	+0.01(+0.03%)
Oct 27, 2011	27.12	27.98	27.01	27.49	949,055	+1.30(+4.96%)
Oct 26, 2011	27.22	27.25	25.89	26.19	1,436,757	-0.59(-2.22%)
Oct 25, 2011	26.77	27.26	26.39	26.78	849,967	-0.38(-1.39%)
Oct 24, 2011	26.60	27.30	26.46	27.16	1,151,017	+0.63(+2.38%)
Oct 21, 2011	26.40	26.76	26.25	26.53	1,024,115	+0.66(+2.55%)
Oct 20, 2011	26.29	26.48	25.51	25.87	816,889	-0.57(-2.17%)
Oct 19, 2011	26.00	26.77	25.86	26.44	1,144,472	+0.49(+1.89%)
Oct 18, 2011	25.07	26.16	24.60	25.95	1,203,185	+0.92(+3.69%)
Oct 17, 2011	25.80	25.81	24.79	25.03	1,254,304	-1.06(-4.04%)
Oct 14, 2011	26.27	26.31	25.84	26.09	719,176	+0.23(+0.87%)
Oct 13, 2011	26.10	26.25	25.53	25.86	876,547	-0.29(-1.12%)
Oct 12, 2011	25.46	26.45	25.34	26.15	1,505,204	+0.96(+3.81%)
Oct 11, 2011	25.16	25.56	24.94	25.19	1,264,668	+0.06(+0.22%)
Oct 10, 2011	24.81	25.14	24.36	25.14	1,426,119	+0.77(+3.17%)
Oct 07, 2011	25.18	25.22	23.92	24.36	2,077,312	+0.22(+0.90%)
Oct 06, 2011	24.60	24.92	23.99	24.15	2,783,949	+1.06(+4.57%)
Oct 05, 2011	23.20	23.27	22.44	23.09	1,823,073	-0.03(-0.12%)
Oct 04, 2011	22.93	23.12	22.22	23.12	1,498,566	-0.12(-0.53%)
Oct 03, 2011	23.58	24.14	22.86	23.24	2,498,348	-0.66(-2.76%)
Sep 30, 2011	23.93	24.64	23.67	23.90	1,328,412	-0.43(-1.78%)
Sep 29, 2011	24.67	25.10	23.97	24.33	1,432,718	+0.33(+1.37%)
Sep 28, 2011	24.80	25.48	23.94	24.00	1,931,000	-0.57(-2.34%)
Sep 27, 2011	24.53	25.01	24.09	24.58	1,304,222	+0.69(+2.88%)
Sep 26, 2011	23.73	23.91	22.95	23.89	1,346,262	+0.15(+0.63%)
Sep 23, 2011	23.06	24.05	22.75	23.74	1,851,378	+0.80(+3.49%)
Sep 22, 2011	23.55	23.70	22.45	22.94	1,710,130	-1.55(-6.31%)
Sep 21, 2011	24.14	25.42	24.03	24.49	2,340,761	+0.30(+1.25%)
Sep 20, 2011	24.62	24.78	24.07	24.18	1,095,781	-0.50(-2.02%)
Sep 19, 2011	24.20	24.83	23.87	24.68	792,687	-0.18(-0.72%)
Sep 16, 2011	24.84	25.23	24.46	24.86	1,155,220	-0.06(-0.23%)
Sep 15, 2011	24.77	25.24	24.65	24.92	1,328,130	+0.45(+1.85%)
Sep 14, 2011	23.73	24.90	23.33	24.47	1,745,759	+1.07(+4.59%)
Sep 13, 2011	22.80	23.59	22.49	23.39	997,179	+0.88(+3.89%)
Sep 12, 2011	21.98	22.70	21.81	22.52	970,011	+0.18(+0.80%)
Sep 09, 2011	22.96	23.18	21.88	22.34	1,245,098	-1.21(-5.12%)
Sep 08, 2011	23.73	24.14	23.21	23.54	1,171,681	-0.44(-1.85%)
Sep 07, 2011	23.50	24.00	23.18	23.99	733,240	+0.87(+3.75%)
Sep 06, 2011	22.21	23.28	21.73	23.12	1,355,617	-0.04(-0.16%)
Sep 02, 2011	23.69	23.71	23.06	23.16	1,423,130	-1.00(-4.13%)

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.