Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	26.77	27.44	26.68	27.36	7,332,365	+0.54(+2.03%)
Nov 29, 2011	26.60	27.00	26.46	26.81	2,167,314	+0.17(+0.65%)
Nov 28, 2011	26.75	26.91	26.37	26.64	3,471,004	+0.66(+2.56%)
Nov 25, 2011	26.18	26.71	25.97	25.98	1,662,894	-0.19(-0.73%)
Nov 23, 2011	26.70	26.78	26.17	26.17	3,002,394	-0.86(-3.19%)
Nov 22, 2011	27.58	27.73	26.94	27.03	3,466,272	-0.64(-2.31%)
Nov 21, 2011	27.90	27.97	27.43	27.67	2,887,990	-0.72(-2.52%)
Nov 18, 2011	29.00	29.13	28.36	28.38	3,524,121	-0.51(-1.76%)
Nov 17, 2011	29.43	29.51	28.59	28.89	2,372,560	-0.66(-2.25%)
Nov 16, 2011	29.68	30.18	29.32	29.56	2,998,968	-0.34(-1.13%)
Nov 15, 2011	29.48	30.04	29.46	29.89	2,745,488	+0.14(+0.46%)
Nov 14, 2011	29.62	30.01	29.62	29.76	2,746,184	-0.13(-0.43%)
Nov 11, 2011	29.64	30.04	29.60	29.89	1,826,927	+0.66(+2.27%)
Nov 10, 2011	29.45	29.68	29.06	29.22	2,785,970	-0.07(-0.24%)
Nov 09, 2011	29.98	29.98	29.07	29.29	4,197,496	-1.58(-5.11%)
Nov 08, 2011	30.63	30.93	30.16	30.87	3,186,193	+0.52(+1.71%)
Nov 07, 2011	30.18	30.58	29.67	30.35	3,371,438	+0.06(+0.20%)
Nov 04, 2011	30.52	30.67	29.98	30.29	3,778,579	-0.54(-1.76%)
Nov 03, 2011	30.62	30.95	29.81	30.83	6,819,900	+0.20(+0.65%)
Nov 02, 2011	30.39	30.86	30.33	30.64	4,284,248	+0.76(+2.54%)
Nov 01, 2011	29.40	30.50	29.40	29.88	3,215,514	-0.79(-2.59%)
Oct 31, 2011	30.86	31.21	30.64	30.67	3,143,760	-0.68(-2.17%)
Oct 28, 2011	31.63	32.04	31.21	31.35	5,057,700	-0.30(-0.95%)
Oct 27, 2011	30.78	32.09	30.77	31.65	6,001,056	+1.71(+5.70%)
Oct 26, 2011	29.64	30.17	29.07	29.95	3,545,755	+0.63(+2.15%)
Oct 25, 2011	29.88	29.88	29.25	29.32	3,699,882	-0.77(-2.55%)
Oct 24, 2011	29.38	30.20	29.19	30.08	3,304,404	+0.86(+2.95%)
Oct 21, 2011	28.96	29.49	28.83	29.22	4,488,849	+0.66(+2.30%)
Oct 20, 2011	28.72	28.89	28.13	28.57	4,685,017	-0.16(-0.57%)
Oct 19, 2011	29.32	29.34	28.44	28.73	12,948,033	-1.07(-3.59%)
Oct 18, 2011	29.43	29.99	29.18	29.80	9,020,866	+0.52(+1.77%)
Oct 17, 2011	29.49	29.76	29.21	29.28	10,643,215	-0.27(-0.90%)
Oct 14, 2011	29.51	29.68	29.02	29.55	100,546,008	+0.40(+1.36%)
Oct 13, 2011	28.40	29.24	28.31	29.15	13,217,106	+0.80(+2.83%)
Oct 12, 2011	28.66	29.05	28.22	28.35	18,856,696	+1.87(+7.07%)
Oct 11, 2011	26.20	26.64	26.07	26.48	2,331,572	-0.05(-0.19%)
Oct 10, 2011	25.98	26.56	25.98	26.53	1,494,597	+1.08(+4.24%)
Oct 07, 2011	25.85	26.19	25.28	25.45	1,544,877	-0.33(-1.27%)
Oct 06, 2011	25.45	25.79	25.42	25.78	1,374,327	+0.85(+3.39%)
Oct 05, 2011	24.45	25.05	24.10	24.93	1,920,159	+0.52(+2.12%)
Oct 04, 2011	23.31	24.42	22.93	24.42	2,963,117	+0.91(+3.85%)
Oct 03, 2011	24.21	24.54	23.47	23.51	2,230,770	-0.77(-3.16%)
Sep 30, 2011	24.64	24.83	24.24	24.28	3,317,293	-0.84(-3.33%)
Sep 29, 2011	25.45	25.76	24.54	25.11	2,411,464	+0.15(+0.59%)
Sep 28, 2011	25.02	25.57	24.85	24.97	5,207,145	+0.15(+0.59%)
Sep 27, 2011	25.04	25.32	24.65	24.82	3,789,409	+0.40(+1.62%)
Sep 26, 2011	24.24	24.48	23.44	24.42	1,758,447	+0.33(+1.36%)
Sep 23, 2011	23.84	24.18	23.71	24.10	1,983,149	+0.06(+0.25%)
Sep 22, 2011	23.23	24.12	23.01	24.04	6,205,158	-0.29(-1.21%)
Sep 21, 2011	24.52	25.10	24.31	24.33	3,471,116	-0.24(-0.98%)
Sep 20, 2011	25.53	25.53	24.56	24.57	1,955,573	-0.70(-2.77%)
Sep 19, 2011	24.78	25.42	24.61	25.27	1,284,331	-0.16(-0.64%)
Sep 16, 2011	25.95	25.97	25.36	25.43	1,242,110	-0.33(-1.27%)
Sep 15, 2011	25.87	26.12	25.66	25.76	1,388,438	+0.35(+1.36%)
Sep 14, 2011	25.06	25.76	24.63	25.42	2,049,907	+0.47(+1.90%)
Sep 13, 2011	24.24	25.03	24.08	24.94	3,013,209	+0.83(+3.43%)
Sep 12, 2011	23.89	24.44	23.68	24.11	3,812,415	-0.12(-0.50%)
Sep 09, 2011	24.86	24.88	24.14	24.23	3,338,721	-1.01(-4.00%)
Sep 08, 2011	25.27	25.73	25.17	25.24	1,502,839	-0.34(-1.32%)
Sep 07, 2011	25.40	25.76	25.17	25.58	2,253,055	+0.77(+3.09%)
Sep 06, 2011	24.66	24.87	24.07	24.81	2,746,678	-0.47(-1.88%)
Sep 02, 2011	25.88	26.08	25.14	25.29	2,107,362	-1.11(-4.22%)

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.