Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	35.00	36.11	34.44	35.86	490,388	+2.22(+6.60%)
Nov 29, 2011	33.67	34.06	33.24	33.64	269,885	+0.22(+0.65%)
Nov 28, 2011	32.65	33.63	32.06	33.42	375,256	+2.02(+6.42%)
Nov 25, 2011	30.70	31.76	30.66	31.41	118,447	+0.50(+1.63%)
Nov 23, 2011	31.01	31.31	30.56	30.90	198,855	-0.48(-1.53%)
Nov 22, 2011	30.85	31.49	30.55	31.39	136,451	+0.53(+1.72%)
Nov 21, 2011	31.01	31.27	30.51	30.85	73,274	-0.79(-2.51%)
Nov 18, 2011	31.56	32.16	31.48	31.65	84,374	+0.04(+0.12%)
Nov 17, 2011	32.08	32.70	31.41	31.61	99,950	-0.58(-1.79%)
Nov 16, 2011	33.16	33.36	32.18	32.19	95,202	-1.25(-3.75%)
Nov 15, 2011	32.56	33.69	32.47	33.44	83,525	+0.64(+1.95%)
Nov 14, 2011	33.45	33.78	32.51	32.80	73,247	-0.71(-2.11%)
Nov 11, 2011	33.10	33.86	32.95	33.50	119,729	+0.79(+2.40%)
Nov 10, 2011	33.10	33.33	32.37	32.72	70,330	+0.17(+0.54%)
Nov 09, 2011	33.42	33.42	32.49	32.54	307,260	-0.18(-0.56%)
Nov 08, 2011	30.81	33.05	30.19	32.73	294,781	+1.20(+3.81%)
Nov 07, 2011	31.67	31.95	30.71	31.52	159,566	-0.14(-0.44%)
Nov 04, 2011	31.73	31.99	31.19	31.66	85,013	-0.51(-1.58%)
Nov 03, 2011	32.12	32.32	31.60	32.17	159,475	+0.51(+1.61%)
Nov 02, 2011	31.25	31.95	31.01	31.66	119,520	+0.82(+2.67%)
Nov 01, 2011	30.73	31.59	29.69	30.84	164,676	-1.19(-3.73%)
Oct 31, 2011	32.72	32.72	31.95	32.03	138,133	-0.92(-2.81%)
Oct 28, 2011	33.29	33.50	32.91	32.96	131,477	-0.30(-0.90%)
Oct 27, 2011	33.06	33.50	32.71	33.26	256,102	+1.23(+3.84%)
Oct 26, 2011	31.58	32.04	30.48	32.03	147,946	+0.99(+3.19%)
Oct 25, 2011	32.16	32.30	30.98	31.04	171,906	-1.24(-3.84%)
Oct 24, 2011	31.68	32.41	31.68	32.27	158,093	+0.80(+2.55%)
Oct 21, 2011	31.49	31.60	30.62	31.47	150,767	+0.58(+1.86%)
Oct 20, 2011	31.27	31.27	30.39	30.90	181,446	-0.28(-0.89%)
Oct 19, 2011	32.01	32.18	31.09	31.17	94,170	-1.03(-3.19%)
Oct 18, 2011	31.16	32.58	30.51	32.20	194,415	+1.21(+3.90%)
Oct 17, 2011	32.46	32.46	30.85	30.99	199,644	-1.78(-5.42%)
Oct 14, 2011	32.93	33.13	32.44	32.77	142,375	+0.10(+0.31%)
Oct 13, 2011	32.77	32.99	32.08	32.67	115,179	-0.38(-1.15%)
Oct 12, 2011	32.59	33.18	32.03	33.05	115,503	+0.68(+2.12%)
Oct 11, 2011	31.27	32.45	31.27	32.36	153,435	+0.80(+2.55%)
Oct 10, 2011	30.71	31.59	30.42	31.56	136,003	+1.56(+5.19%)
Oct 07, 2011	30.78	30.85	29.78	30.00	191,770	-0.67(-2.17%)
Oct 06, 2011	29.89	30.77	29.80	30.67	171,467	+0.84(+2.82%)
Oct 05, 2011	28.66	30.15	28.23	29.83	172,407	+1.19(+4.15%)
Oct 04, 2011	27.15	28.65	26.20	28.64	300,310	+1.31(+4.80%)
Oct 03, 2011	28.58	29.02	27.32	27.33	317,879	-1.55(-5.37%)
Sep 30, 2011	28.08	29.14	27.88	28.88	288,435	+0.13(+0.45%)
Sep 29, 2011	29.13	29.17	27.78	28.75	240,921	+0.31(+1.10%)
Sep 28, 2011	30.05	30.09	28.36	28.44	192,958	-1.51(-5.05%)
Sep 27, 2011	29.25	30.72	28.38	29.95	180,978	+1.42(+4.97%)
Sep 26, 2011	27.95	28.56	27.27	28.53	167,238	+0.85(+3.06%)
Sep 23, 2011	27.81	28.27	27.46	27.68	178,458	-0.12(-0.42%)
Sep 22, 2011	27.31	28.25	27.13	27.80	420,342	-0.59(-2.09%)
Sep 21, 2011	28.45	28.80	28.23	28.39	224,163	-0.16(-0.56%)
Sep 20, 2011	29.26	29.34	28.41	28.55	99,935	-0.56(-1.94%)
Sep 19, 2011	28.88	29.42	28.55	29.12	184,950	-0.41(-1.40%)
Sep 16, 2011	28.96	29.73	28.71	29.53	454,933	+0.67(+2.33%)
Sep 15, 2011	28.96	28.96	28.42	28.86	185,815	+0.14(+0.48%)
Sep 14, 2011	28.36	29.01	28.02	28.72	194,717	+0.70(+2.51%)
Sep 13, 2011	27.73	28.35	27.31	28.02	151,657	+0.28(+1.02%)
Sep 12, 2011	27.53	28.58	27.11	27.73	144,248	-0.33(-1.16%)
Sep 09, 2011	28.27	28.65	27.77	28.06	266,554	-0.58(-2.02%)
Sep 08, 2011	29.05	29.38	28.57	28.64	207,485	-0.56(-1.93%)
Sep 07, 2011	28.89	29.33	28.62	29.20	206,695	+0.72(+2.52%)
Sep 06, 2011	27.59	28.54	27.59	28.49	204,166	-0.15(-0.53%)
Sep 02, 2011	28.50	29.02	28.24	28.64	189,481	-0.64(-2.18%)

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.