Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	35.11	35.53	35.03	35.49	62,846,900	+1.72(+5.11%)
Nov 29, 2011	33.70	33.94	33.57	33.76	33,240,872	+0.22(+0.66%)
Nov 28, 2011	33.57	33.67	33.33	33.54	31,260,328	+1.37(+4.26%)
Nov 25, 2011	32.27	32.63	32.17	32.17	15,697,136	-0.17(-0.51%)
Nov 23, 2011	32.83	32.88	32.30	32.34	39,284,344	-0.91(-2.75%)
Nov 22, 2011	33.31	33.46	33.05	33.25	43,227,396	-0.10(-0.29%)
Nov 21, 2011	33.51	33.55	33.10	33.35	36,769,524	-0.87(-2.53%)
Nov 18, 2011	34.50	34.52	34.14	34.21	24,277,474	+0.12(+0.35%)
Nov 17, 2011	34.63	34.78	33.96	34.09	40,986,112	-0.37(-1.09%)
Nov 16, 2011	34.77	35.09	34.45	34.47	37,754,356	-0.67(-1.91%)
Nov 15, 2011	35.13	35.37	34.86	35.14	33,899,516	-0.10(-0.28%)
Nov 14, 2011	35.45	35.55	35.07	35.24	24,382,322	-0.64(-1.78%)
Nov 11, 2011	35.55	35.99	35.53	35.87	27,572,892	+0.87(+2.49%)
Nov 10, 2011	35.29	35.31	34.66	35.00	36,191,844	+0.41(+1.18%)
Nov 09, 2011	35.11	35.21	34.51	34.59	41,396,364	-1.87(-5.13%)
Nov 08, 2011	36.22	36.57	35.89	36.46	32,464,492	+0.44(+1.21%)
Nov 07, 2011	35.83	36.09	35.56	36.03	30,876,432	+0.15(+0.42%)
Nov 04, 2011	35.91	36.04	35.47	35.87	33,339,486	-0.46(-1.26%)
Nov 03, 2011	36.01	36.46	35.47	36.33	34,496,796	+0.89(+2.52%)
Nov 02, 2011	35.43	35.71	35.22	35.44	35,265,548	+0.30(+0.85%)
Nov 01, 2011	34.81	35.54	34.73	35.14	50,151,836	-1.14(-3.13%)
Oct 31, 2011	37.15	37.18	36.27	36.28	42,420,548	-1.99(-5.19%)
Oct 28, 2011	38.00	38.27	37.90	38.26	59,738,512	-0.22(-0.58%)
Oct 27, 2011	38.13	38.69	37.80	38.49	39,618,232	+2.02(+5.53%)
Oct 26, 2011	36.59	36.67	35.74	36.47	27,665,192	+0.49(+1.37%)
Oct 25, 2011	36.37	36.41	35.85	35.98	37,063,924	-0.63(-1.72%)
Oct 24, 2011	36.05	36.67	36.05	36.61	23,160,444	+0.54(+1.50%)
Oct 21, 2011	35.78	36.09	35.72	36.07	30,538,232	+0.85(+2.42%)
Oct 20, 2011	35.23	35.28	34.67	35.22	33,383,680	+0.09(+0.26%)
Oct 19, 2011	35.57	35.69	35.07	35.13	26,322,534	-0.64(-1.80%)
Oct 18, 2011	35.20	36.02	34.79	35.77	40,151,924	+0.51(+1.43%)
Oct 17, 2011	35.82	35.83	35.17	35.27	22,590,796	-0.83(-2.30%)
Oct 14, 2011	36.02	36.16	35.76	36.10	23,429,808	+0.42(+1.16%)
Oct 13, 2011	35.45	35.72	35.14	35.68	24,499,282	+0.01(+0.04%)
Oct 12, 2011	35.63	36.01	35.58	35.67	58,390,124	+0.51(+1.46%)
Oct 11, 2011	34.75	35.20	34.69	35.15	33,163,756	-0.06(-0.18%)
Oct 10, 2011	34.73	35.24	34.73	35.22	32,200,548	+1.30(+3.82%)
Oct 07, 2011	34.33	34.51	33.84	33.92	46,649,300	-0.24(-0.69%)
Oct 06, 2011	33.89	34.18	33.81	34.16	44,524,152	+0.89(+2.69%)
Oct 05, 2011	32.72	33.30	32.47	33.26	48,866,924	+0.51(+1.54%)
Oct 04, 2011	31.87	32.76	31.48	32.76	54,136,328	+0.54(+1.68%)
Oct 03, 2011	32.85	33.23	32.20	32.22	44,925,740	-0.87(-2.64%)
Sep 30, 2011	33.42	33.70	33.07	33.09	43,008,312	-1.16(-3.40%)
Sep 29, 2011	34.50	34.62	33.76	34.25	42,653,636	+0.66(+1.96%)
Sep 28, 2011	34.37	34.56	33.55	33.60	46,980,960	-0.58(-1.70%)
Sep 27, 2011	34.30	34.74	33.98	34.18	50,993,604	+0.82(+2.47%)
Sep 26, 2011	32.90	33.38	32.41	33.35	34,997,356	+0.67(+2.06%)
Sep 23, 2011	32.07	32.74	32.02	32.68	57,152,556	+0.37(+1.14%)
Sep 22, 2011	32.35	32.55	31.91	32.31	71,359,704	-1.08(-3.24%)
Sep 21, 2011	34.39	34.52	33.38	33.40	107,905,464	-1.02(-2.98%)
Sep 20, 2011	34.43	34.79	34.15	34.42	40,367,720	+0.14(+0.40%)
Sep 19, 2011	34.08	34.51	33.87	34.28	32,033,300	-0.97(-2.75%)
Sep 16, 2011	35.30	35.41	34.88	35.25	27,485,562	+0.01(+0.04%)
Sep 15, 2011	35.02	35.27	34.77	35.24	52,581,212	+0.75(+2.17%)
Sep 14, 2011	34.09	34.75	33.53	34.49	37,490,852	+0.51(+1.51%)
Sep 13, 2011	33.62	34.09	33.50	33.98	39,884,592	+0.36(+1.07%)
Sep 12, 2011	33.08	33.63	32.83	33.62	44,953,884	-0.15(-0.43%)
Sep 09, 2011	34.30	34.44	33.62	33.76	33,601,172	-1.21(-3.47%)
Sep 08, 2011	35.17	35.59	34.88	34.97	25,142,186	-0.71(-1.98%)
Sep 07, 2011	35.13	35.69	35.02	35.68	26,469,028	+1.03(+2.98%)
Sep 06, 2011	34.14	34.67	34.04	34.65	39,329,628	-1.18(-3.29%)
Sep 02, 2011	35.98	36.20	35.75	35.83	33,658,448	-0.82(-2.23%)

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.