Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	27.07	27.94	26.69	27.85	6,186,342	+1.69(+6.47%)
Nov 29, 2011	26.25	26.37	25.84	26.16	5,502,051	-0.13(-0.51%)
Nov 28, 2011	26.20	26.44	26.06	26.30	3,731,274	+0.87(+3.42%)
Nov 25, 2011	25.71	26.12	25.43	25.43	1,688,966	-0.26(-1.01%)
Nov 23, 2011	25.98	26.08	25.56	25.68	3,922,980	-0.48(-1.85%)
Nov 22, 2011	26.69	26.88	26.11	26.17	4,139,702	-0.57(-2.15%)
Nov 21, 2011	26.58	26.87	26.19	26.74	6,125,698	-0.08(-0.29%)
Nov 18, 2011	27.62	27.75	26.72	26.82	6,770,625	-0.66(-2.42%)
Nov 17, 2011	28.62	28.62	27.10	27.49	8,376,805	-1.24(-4.31%)
Nov 16, 2011	28.91	29.40	28.66	28.72	3,691,700	-0.53(-1.82%)
Nov 15, 2011	28.82	29.46	28.68	29.26	3,698,583	+0.37(+1.30%)
Nov 14, 2011	29.09	29.46	28.63	28.88	4,155,255	-0.39(-1.34%)
Nov 11, 2011	28.38	29.38	28.23	29.27	4,856,646	+1.27(+4.53%)
Nov 10, 2011	27.91	28.24	27.41	28.01	4,444,702	+0.52(+1.89%)
Nov 09, 2011	27.95	28.02	27.42	27.49	6,158,721	-1.19(-4.15%)
Nov 08, 2011	28.65	28.79	28.06	28.68	4,205,531	+0.31(+1.10%)
Nov 07, 2011	28.59	28.59	27.81	28.36	4,607,357	-0.11(-0.40%)
Nov 04, 2011	28.11	28.56	27.72	28.48	4,184,799	+0.13(+0.47%)
Nov 03, 2011	27.73	28.38	27.03	28.35	5,066,865	+0.92(+3.37%)
Nov 02, 2011	27.42	27.61	27.14	27.42	4,320,220	+0.31(+1.15%)
Nov 01, 2011	27.28	27.70	27.09	27.11	5,845,313	-1.13(-4.01%)
Oct 31, 2011	28.06	28.59	28.03	28.24	5,723,632	-0.16(-0.55%)
Oct 28, 2011	27.55	28.53	27.46	28.40	5,274,822	+0.02(+0.08%)
Oct 27, 2011	27.90	28.79	27.90	28.38	7,449,766	+1.26(+4.65%)
Oct 26, 2011	27.49	27.49	26.64	27.12	5,588,424	+0.23(+0.87%)
Oct 25, 2011	26.98	27.41	26.56	26.88	5,032,718	+0.00(+0.00%)
Oct 24, 2011	26.26	26.99	26.20	26.88	5,341,143	+0.91(+3.51%)
Oct 21, 2011	25.89	26.33	25.66	25.97	4,116,828	+0.46(+1.79%)
Oct 20, 2011	25.62	25.68	24.93	25.52	8,455,631	-0.41(-1.57%)
Oct 19, 2011	26.18	26.59	25.82	25.92	4,645,947	-0.32(-1.21%)
Oct 18, 2011	25.90	26.35	25.59	26.24	4,983,022	+0.31(+1.20%)
Oct 17, 2011	26.21	26.38	25.69	25.93	5,582,606	-0.37(-1.41%)
Oct 14, 2011	26.55	26.55	25.83	26.30	4,922,587	+0.05(+0.21%)
Oct 13, 2011	26.04	26.44	26.04	26.25	6,298,299	-0.04(-0.16%)
Oct 12, 2011	25.90	26.74	25.89	26.29	8,379,971	+0.55(+2.14%)
Oct 11, 2011	25.53	25.89	25.42	25.74	4,671,090	+0.00(+0.00%)
Oct 10, 2011	25.35	25.91	25.11	25.74	7,482,603	+0.82(+3.30%)
Oct 07, 2011	24.11	25.29	24.01	24.92	9,173,675	+0.88(+3.64%)
Oct 06, 2011	23.97	24.21	23.64	24.04	9,324,400	-0.04(-0.17%)
Oct 05, 2011	23.25	24.14	22.82	24.08	5,900,530	+0.83(+3.56%)
Oct 04, 2011	22.02	23.25	21.96	23.25	7,499,237	+0.92(+4.14%)
Oct 03, 2011	22.83	23.18	22.16	22.33	6,392,686	-0.63(-2.74%)
Sep 30, 2011	23.26	23.50	22.88	22.96	5,299,775	-0.45(-1.92%)
Sep 29, 2011	23.78	23.91	22.95	23.41	6,294,309	+0.10(+0.44%)
Sep 28, 2011	23.94	24.25	23.24	23.31	7,154,327	-0.71(-2.95%)
Sep 27, 2011	24.12	24.57	23.87	24.02	9,001,492	+0.21(+0.88%)
Sep 26, 2011	22.91	23.87	22.59	23.81	15,040,570	+1.18(+5.19%)
Sep 23, 2011	22.19	22.85	21.91	22.63	5,992,917	+0.39(+1.75%)
Sep 22, 2011	22.31	22.46	21.76	22.24	6,860,098	-0.65(-2.83%)
Sep 21, 2011	23.11	23.66	22.79	22.89	7,002,571	-0.10(-0.44%)
Sep 20, 2011	23.36	23.52	22.94	22.99	4,432,338	-0.26(-1.13%)
Sep 19, 2011	23.19	23.40	22.70	23.25	6,956,012	-0.35(-1.47%)
Sep 16, 2011	23.59	23.85	23.34	23.60	5,030,612	+0.13(+0.56%)
Sep 15, 2011	23.38	23.61	23.14	23.47	5,054,110	+0.25(+1.08%)
Sep 14, 2011	22.79	23.43	22.47	23.22	7,861,417	+0.60(+2.65%)
Sep 13, 2011	21.89	22.68	21.84	22.62	6,447,413	+0.78(+3.57%)
Sep 12, 2011	20.98	21.84	20.98	21.84	5,936,763	+0.57(+2.68%)
Sep 09, 2011	21.11	21.80	20.91	21.27	5,760,017	+0.05(+0.25%)
Sep 08, 2011	21.39	21.87	20.97	21.21	4,761,190	-0.25(-1.15%)
Sep 07, 2011	20.83	21.60	20.61	21.46	3,948,814	+0.92(+4.47%)
Sep 06, 2011	19.98	20.58	19.91	20.54	4,860,555	-0.34(-1.64%)
Sep 02, 2011	21.27	21.45	20.83	20.88	3,980,762	-0.75(-3.47%)

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.