Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	28.02	28.15	27.59	28.09	8,987,322	+0.92(+3.37%)
Nov 29, 2011	27.32	27.49	26.91	27.18	7,333,378	-0.07(-0.25%)
Nov 28, 2011	26.54	27.26	26.50	27.25	7,793,238	+1.12(+4.29%)
Nov 25, 2011	26.25	26.52	26.06	26.12	3,980,525	-0.31(-1.18%)
Nov 23, 2011	26.54	26.75	26.15	26.44	11,375,259	-0.40(-1.51%)
Nov 22, 2011	26.44	26.93	26.13	26.84	17,223,198	+0.27(+1.00%)
Nov 21, 2011	26.28	26.73	25.67	26.57	14,486,135	+0.08(+0.29%)
Nov 18, 2011	27.38	27.40	26.50	26.50	12,441,015	-0.76(-2.77%)
Nov 17, 2011	27.75	28.14	26.94	27.25	41,571,548	-3.82(-12.30%)
Nov 16, 2011	31.85	31.92	30.95	31.07	15,596,705	-0.88(-2.77%)
Nov 15, 2011	32.15	32.40	31.45	31.96	9,991,343	-0.30(-0.92%)
Nov 14, 2011	31.99	32.42	31.91	32.26	9,405,458	+0.09(+0.28%)
Nov 11, 2011	32.21	32.63	32.07	32.17	6,933,410	+0.21(+0.67%)
Nov 10, 2011	32.55	32.68	31.37	31.95	9,888,884	-0.11(-0.33%)
Nov 09, 2011	32.38	32.71	31.75	32.06	9,362,669	-1.46(-4.35%)
Nov 08, 2011	33.01	33.93	32.90	33.52	12,875,158	+0.84(+2.57%)
Nov 07, 2011	32.68	32.84	32.16	32.68	9,519,344	+0.16(+0.49%)
Nov 04, 2011	31.79	32.69	31.66	32.52	9,114,305	+0.51(+1.60%)
Nov 03, 2011	31.02	32.10	30.33	32.01	8,751,937	+1.30(+4.25%)
Nov 02, 2011	30.70	31.08	29.84	30.70	6,899,755	+0.39(+1.28%)
Nov 01, 2011	30.32	30.86	29.58	30.31	12,502,260	-0.93(-2.98%)
Oct 31, 2011	31.14	31.96	31.08	31.24	8,830,256	-0.48(-1.51%)
Oct 28, 2011	31.78	32.04	31.28	31.72	7,901,186	-0.09(-0.29%)
Oct 27, 2011	30.27	32.40	30.21	31.81	15,569,217	+2.39(+8.11%)
Oct 26, 2011	29.43	29.75	28.47	29.43	10,786,079	+0.31(+1.07%)
Oct 25, 2011	29.59	29.74	29.03	29.11	6,056,976	-0.73(-2.45%)
Oct 24, 2011	29.18	30.21	29.13	29.85	8,684,408	+0.79(+2.70%)
Oct 21, 2011	29.13	29.74	28.86	29.06	7,989,817	+0.29(+1.01%)
Oct 20, 2011	29.42	29.47	28.05	28.77	10,220,785	-0.60(-2.05%)
Oct 19, 2011	30.14	30.18	29.12	29.37	8,911,240	-0.72(-2.38%)
Oct 18, 2011	29.24	30.46	28.65	30.09	10,904,930	+1.07(+3.68%)
Oct 17, 2011	29.66	29.74	28.67	29.02	10,199,248	-0.90(-3.01%)
Oct 14, 2011	30.06	30.27	29.66	29.92	6,078,718	+0.44(+1.50%)
Oct 13, 2011	29.54	29.83	29.30	29.48	7,073,256	-0.18(-0.62%)
Oct 12, 2011	29.72	29.89	29.25	29.66	8,507,698	+0.18(+0.62%)
Oct 11, 2011	29.10	30.01	28.88	29.48	5,793,838	+0.26(+0.89%)
Oct 10, 2011	29.03	29.66	28.80	29.22	4,729,232	+0.78(+2.74%)
Oct 07, 2011	28.44	29.15	28.31	28.44	7,948,778	-0.04(-0.13%)
Oct 06, 2011	28.31	28.69	27.47	28.48	8,853,909	+0.85(+3.06%)
Oct 05, 2011	26.51	27.90	26.22	27.63	10,996,275	+1.07(+4.02%)
Oct 04, 2011	25.36	26.64	25.17	26.57	9,414,072	+0.91(+3.54%)
Oct 03, 2011	26.05	26.61	25.51	25.66	11,582,364	-0.22(-0.85%)
Sep 30, 2011	26.33	26.47	25.79	25.88	9,890,273	-0.79(-2.97%)
Sep 29, 2011	27.12	27.29	26.09	26.67	9,048,553	+0.01(+0.03%)
Sep 28, 2011	27.50	27.60	26.52	26.67	8,507,755	-0.82(-3.00%)
Sep 27, 2011	27.78	28.17	27.30	27.49	6,593,918	+0.18(+0.64%)
Sep 26, 2011	26.96	27.33	26.44	27.31	7,084,272	+0.53(+1.96%)
Sep 23, 2011	26.51	27.06	26.19	26.79	7,742,652	+0.06(+0.23%)
Sep 22, 2011	26.48	26.99	26.05	26.73	14,395,787	-0.65(-2.37%)
Sep 21, 2011	26.95	28.47	26.60	27.38	15,205,963	+0.48(+1.79%)
Sep 20, 2011	27.76	28.17	26.80	26.89	13,033,874	-0.83(-3.00%)
Sep 19, 2011	28.55	28.68	27.31	27.73	11,483,388	-1.10(-3.81%)
Sep 16, 2011	29.21	29.51	28.44	28.82	8,744,522	-0.21(-0.74%)
Sep 15, 2011	28.34	29.25	28.24	29.04	11,096,980	+1.06(+3.79%)
Sep 14, 2011	28.13	28.47	27.55	27.98	12,687,071	-0.08(-0.30%)
Sep 13, 2011	27.81	28.23	27.57	28.06	7,342,409	+0.37(+1.35%)
Sep 12, 2011	26.73	27.73	26.67	27.69	8,251,606	+0.47(+1.74%)
Sep 09, 2011	27.57	27.90	26.77	27.22	9,769,726	-0.59(-2.14%)
Sep 08, 2011	27.54	28.45	27.47	27.81	11,385,912	+0.12(+0.43%)
Sep 07, 2011	27.43	27.82	27.15	27.69	9,445,332	+0.79(+2.93%)
Sep 06, 2011	26.46	27.00	26.40	26.90	9,263,689	-0.41(-1.51%)
Sep 02, 2011	27.84	28.11	26.99	27.31	8,117,273	-1.07(-3.76%)

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.