Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	32.11	32.25	29.25	29.85	1,840,492	-0.97(-3.15%)
Nov 29, 2011	30.91	31.00	29.88	30.82	702,148	-0.50(-1.60%)
Nov 28, 2011	30.23	31.36	29.87	31.32	993,095	+2.79(+9.78%)
Nov 25, 2011	28.31	28.90	28.26	28.53	452,233	-0.09(-0.31%)
Nov 23, 2011	28.90	29.23	27.60	28.62	1,146,593	-0.92(-3.11%)
Nov 22, 2011	30.08	31.07	28.87	29.54	1,233,019	-0.95(-3.12%)
Nov 21, 2011	31.59	31.75	29.50	30.49	1,297,970	-1.96(-6.04%)
Nov 18, 2011	33.45	33.93	32.16	32.45	737,188	-1.08(-3.22%)
Nov 17, 2011	34.50	35.19	32.82	33.53	951,743	-1.17(-3.37%)
Nov 16, 2011	33.18	35.00	33.18	34.70	1,229,631	+0.92(+2.72%)
Nov 15, 2011	32.21	34.17	32.00	33.78	1,222,030	+1.37(+4.23%)
Nov 14, 2011	32.26	33.45	32.26	32.41	869,091	-0.24(-0.74%)
Nov 11, 2011	33.75	34.39	32.25	32.65	1,762,036	-0.25(-0.76%)
Nov 10, 2011	36.79	36.92	31.56	32.90	3,354,083	-3.13(-8.69%)
Nov 09, 2011	38.55	39.50	33.50	36.03	9,583,422	+1.92(+5.63%)
Nov 08, 2011	36.29	36.30	33.30	34.11	2,368,457	-1.24(-3.51%)
Nov 07, 2011	34.96	36.41	34.33	35.35	926,804	+0.28(+0.80%)
Nov 04, 2011	34.38	35.18	33.90	35.07	800,794	+0.75(+2.19%)
Nov 03, 2011	34.25	35.57	33.45	34.32	1,370,287	+0.82(+2.45%)
Nov 02, 2011	31.78	33.89	31.78	33.50	922,442	+1.61(+5.05%)
Nov 01, 2011	32.32	33.19	30.99	31.89	1,903,458	-2.19(-6.43%)
Oct 31, 2011	32.65	34.88	32.25	34.08	1,548,236	+0.24(+0.71%)
Oct 28, 2011	29.40	34.20	29.35	33.84	2,560,178	+4.41(+14.98%)
Oct 27, 2011	30.68	31.12	29.21	29.43	1,784,273	+0.28(+0.97%)
Oct 26, 2011	32.21	32.96	28.65	29.15	2,547,626	-2.62(-8.25%)
Oct 25, 2011	34.18	34.20	31.33	31.77	906,299	-3.09(-8.86%)
Oct 24, 2011	33.70	34.99	32.66	34.86	1,099,486	+1.19(+3.53%)
Oct 21, 2011	32.92	33.69	32.26	33.67	549,833	+1.42(+4.40%)
Oct 20, 2011	31.66	32.51	30.82	32.25	592,899	+0.71(+2.25%)
Oct 19, 2011	32.43	32.89	31.36	31.54	634,631	-1.30(-3.96%)
Oct 18, 2011	33.34	33.76	31.05	32.84	1,334,344	-0.97(-2.87%)
Oct 17, 2011	34.65	35.60	33.33	33.81	557,930	-1.40(-3.98%)
Oct 14, 2011	36.51	36.82	34.57	35.21	918,858	-0.71(-1.98%)
Oct 13, 2011	36.61	36.97	34.84	35.92	1,175,956	-0.34(-0.94%)
Oct 12, 2011	38.53	38.53	35.60	36.26	1,124,312	-1.24(-3.31%)
Oct 11, 2011	35.92	37.59	35.92	37.50	546,709	+1.21(+3.33%)
Oct 10, 2011	36.38	37.15	35.52	36.29	748,370	+1.24(+3.54%)
Oct 07, 2011	36.95	37.00	33.70	35.05	1,006,834	-0.73(-2.04%)
Oct 06, 2011	35.04	36.03	32.98	35.78	1,671,866	+2.95(+8.99%)
Oct 05, 2011	31.86	33.77	31.00	32.83	1,764,422	+1.07(+3.37%)
Oct 04, 2011	30.15	31.81	27.85	31.76	2,674,908	+2.64(+9.07%)
Oct 03, 2011	32.20	33.36	29.00	29.12	1,541,084	-3.93(-11.89%)
Sep 30, 2011	33.39	34.18	31.00	33.05	1,583,755	-1.76(-5.06%)
Sep 29, 2011	37.31	37.59	32.35	34.81	1,702,086	-1.35(-3.73%)
Sep 28, 2011	37.77	38.58	35.84	36.16	1,116,876	-1.64(-4.34%)
Sep 27, 2011	38.10	40.24	37.27	37.80	1,319,367	+0.32(+0.85%)
Sep 26, 2011	37.36	37.73	35.27	37.48	876,696	+0.73(+1.99%)
Sep 23, 2011	35.62	37.97	35.44	36.75	984,165	+1.02(+2.85%)
Sep 22, 2011	38.16	38.49	34.20	35.73	2,439,688	-4.59(-11.38%)
Sep 21, 2011	40.64	42.41	40.13	40.32	1,051,251	+0.34(+0.85%)
Sep 20, 2011	42.05	44.00	39.97	39.98	1,878,268	-2.28(-5.40%)
Sep 19, 2011	40.50	42.38	40.28	42.26	1,016,446	+0.58(+1.39%)
Sep 16, 2011	42.38	42.55	40.50	41.68	1,296,819	-0.57(-1.35%)
Sep 15, 2011	43.07	43.74	40.95	42.25	1,363,379	-0.57(-1.33%)
Sep 14, 2011	43.32	44.72	42.25	42.82	2,611,565	+0.57(+1.35%)
Sep 13, 2011	40.84	42.70	39.90	42.25	2,670,760	+3.41(+8.78%)
Sep 12, 2011	37.40	40.70	37.25	38.84	1,795,766	+0.09(+0.23%)
Sep 09, 2011	41.81	42.45	38.10	38.75	2,763,102	-2.13(-5.21%)
Sep 08, 2011	38.15	41.50	37.70	40.88	2,581,619	+2.02(+5.20%)
Sep 07, 2011	40.16	41.00	38.49	38.86	3,099,091	+0.41(+1.07%)
Sep 06, 2011	36.75	38.59	36.01	38.45	2,693,025	+2.86(+8.04%)
Sep 02, 2011	33.59	36.83	33.59	35.59	1,840,155	+0.65(+1.86%)

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.