Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	27.29	28.31	27.29	27.82	2,505,439	+0.86(+3.19%)
Nov 29, 2011	27.14	27.74	26.84	26.96	1,717,428	-0.13(-0.48%)
Nov 28, 2011	27.31	28.44	26.87	27.09	2,074,311	-0.21(-0.77%)
Nov 25, 2011	26.94	27.69	26.92	27.30	587,482	+0.15(+0.55%)
Nov 23, 2011	27.53	27.70	26.99	27.15	1,996,043	-0.56(-2.02%)
Nov 22, 2011	28.42	28.49	27.23	27.71	2,647,348	-0.69(-2.43%)
Nov 21, 2011	28.82	28.90	27.54	28.40	2,181,543	-0.74(-2.54%)
Nov 18, 2011	30.06	30.18	28.89	29.14	2,315,258	-0.94(-3.12%)
Nov 17, 2011	30.58	30.78	29.22	30.08	2,092,080	-0.55(-1.80%)
Nov 16, 2011	31.40	31.56	30.54	30.63	1,627,755	-1.33(-4.16%)
Nov 15, 2011	31.86	32.11	30.98	31.96	1,262,770	+0.09(+0.28%)
Nov 14, 2011	31.75	32.12	31.38	31.87	1,004,985	+0.08(+0.25%)
Nov 11, 2011	31.82	32.38	31.54	31.79	1,383,026	+0.40(+1.27%)
Nov 10, 2011	32.37	32.47	30.89	31.39	1,984,869	-0.67(-2.09%)
Nov 09, 2011	32.72	32.88	31.75	32.06	1,836,151	-1.28(-3.84%)
Nov 08, 2011	32.83	33.49	32.21	33.34	1,839,796	+0.60(+1.83%)
Nov 07, 2011	33.17	33.50	32.12	32.74	1,506,620	-0.03(-0.09%)
Nov 04, 2011	31.02	33.94	30.90	32.77	3,599,840	+2.08(+6.78%)
Nov 03, 2011	30.50	30.97	29.49	30.69	1,079,574	+0.47(+1.56%)
Nov 02, 2011	30.50	30.89	29.76	30.22	1,585,681	-0.14(-0.46%)
Nov 01, 2011	29.86	30.69	29.33	30.36	1,885,293	-0.26(-0.85%)
Oct 31, 2011	31.79	31.90	30.49	30.62	1,696,490	-1.53(-4.76%)
Oct 28, 2011	31.46	32.36	31.43	32.15	1,687,644	+0.66(+2.10%)
Oct 27, 2011	30.99	32.81	30.32	31.49	3,961,229	+1.49(+4.97%)
Oct 26, 2011	30.75	31.85	29.70	30.00	4,382,500	-0.80(-2.60%)
Oct 25, 2011	27.47	32.57	27.20	30.80	7,908,563	+2.08(+7.24%)
Oct 24, 2011	27.43	30.60	27.32	28.72	4,611,886	+1.41(+5.16%)
Oct 21, 2011	27.16	27.34	26.49	27.31	2,919,140	+0.41(+1.52%)
Oct 20, 2011	26.22	27.06	25.92	26.90	2,761,199	+0.69(+2.63%)
Oct 19, 2011	26.53	26.78	26.15	26.21	1,321,829	-0.42(-1.58%)
Oct 18, 2011	26.94	27.11	26.16	26.63	1,642,741	-0.34(-1.26%)
Oct 17, 2011	26.62	26.99	26.19	26.97	2,107,122	+0.06(+0.22%)
Oct 14, 2011	27.26	27.43	26.58	26.91	2,151,873	-0.24(-0.88%)
Oct 13, 2011	26.15	27.46	25.57	27.15	5,361,835	+1.11(+4.26%)
Oct 12, 2011	26.34	26.78	26.01	26.04	2,626,802	-0.17(-0.65%)
Oct 11, 2011	26.27	26.92	25.74	26.21	4,048,630	-0.28(-1.06%)
Oct 10, 2011	27.51	28.20	26.11	26.49	6,603,412	-0.69(-2.54%)
Oct 07, 2011	25.74	28.18	25.71	27.18	30,859,520	-12.75(-31.93%)
Oct 06, 2011	39.46	40.33	38.92	39.93	3,795,500	-0.08(-0.20%)
Oct 05, 2011	39.21	40.53	38.77	40.01	2,535,911	+0.79(+2.01%)
Oct 04, 2011	37.60	39.28	37.12	39.22	3,089,348	+1.03(+2.70%)
Oct 03, 2011	40.43	40.43	38.11	38.19	2,921,786	-2.73(-6.67%)
Sep 30, 2011	40.86	41.84	40.26	40.92	1,284,676	-0.62(-1.49%)
Sep 29, 2011	42.02	42.56	40.59	41.54	1,643,959	+0.22(+0.53%)
Sep 28, 2011	42.91	42.92	41.31	41.32	1,023,719	-1.38(-3.23%)
Sep 27, 2011	42.43	43.68	42.28	42.70	2,078,127	+1.06(+2.55%)
Sep 26, 2011	41.65	41.95	40.07	41.64	2,225,790	-0.03(-0.07%)
Sep 23, 2011	42.20	42.27	40.90	41.67	3,278,471	-0.77(-1.81%)
Sep 22, 2011	40.39	42.81	39.82	42.44	3,621,309	+0.77(+1.85%)
Sep 21, 2011	45.60	45.96	40.06	41.67	6,254,974	-3.31(-7.36%)
Sep 20, 2011	47.58	47.95	43.75	44.98	4,850,213	-2.45(-5.17%)
Sep 19, 2011	47.17	47.87	46.50	47.43	2,036,560	-0.45(-0.94%)
Sep 16, 2011	49.38	49.99	47.67	47.88	3,294,196	-1.41(-2.86%)
Sep 15, 2011	51.00	51.32	49.13	49.29	3,380,703	-2.30(-4.46%)
Sep 14, 2011	50.55	52.34	49.90	51.59	2,063,017	+1.43(+2.85%)
Sep 13, 2011	48.49	50.50	48.08	50.16	1,890,046	+1.86(+3.85%)
Sep 12, 2011	47.55	48.64	47.00	48.30	1,658,481	-0.24(-0.49%)
Sep 09, 2011	50.13	50.33	48.28	48.54	1,976,484	-1.68(-3.35%)
Sep 08, 2011	50.65	51.96	49.76	50.22	2,005,588	-0.59(-1.16%)
Sep 07, 2011	49.79	50.82	49.49	50.81	996,319	+1.33(+2.69%)
Sep 06, 2011	48.42	49.69	48.00	49.48	987,747	-0.29(-0.58%)
Sep 02, 2011	49.80	50.47	49.23	49.77	1,160,596	-0.86(-1.70%)

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.