Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	29.94	30.18	29.72	30.15	7,580,042	+0.71(+2.40%)
Nov 29, 2011	29.43	29.66	29.35	29.44	3,651,883	-0.04(-0.15%)
Nov 28, 2011	29.56	29.59	29.32	29.48	3,468,886	+0.71(+2.48%)
Nov 25, 2011	28.84	29.05	28.74	28.77	3,623,085	-0.62(-2.12%)
Nov 23, 2011	29.61	29.63	29.38	29.39	2,737,431	-0.51(-1.70%)
Nov 22, 2011	29.92	29.96	29.68	29.90	3,575,748	-0.04(-0.15%)
Nov 21, 2011	30.03	30.06	29.78	29.95	3,126,063	-0.48(-1.59%)
Nov 18, 2011	30.73	30.73	30.40	30.43	2,769,005	+0.02(+0.05%)
Nov 17, 2011	30.59	30.79	30.33	30.41	3,207,800	-0.18(-0.60%)
Nov 16, 2011	30.62	30.99	30.54	30.60	3,234,176	-0.13(-0.42%)
Nov 15, 2011	30.69	30.89	30.52	30.73	2,587,097	-0.03(-0.09%)
Nov 14, 2011	30.89	30.90	30.65	30.75	3,099,498	-0.25(-0.79%)
Nov 11, 2011	30.90	31.17	30.87	31.00	3,232,197	+0.55(+1.81%)
Nov 10, 2011	30.47	30.64	30.26	30.45	5,639,585	+0.01(+0.04%)
Nov 09, 2011	30.85	30.86	30.36	30.44	4,787,095	-0.90(-2.86%)
Nov 08, 2011	31.12	31.38	30.99	31.33	3,441,770	+0.27(+0.86%)
Nov 07, 2011	30.91	31.14	30.83	31.06	4,634,524	-0.18(-0.59%)
Nov 04, 2011	31.22	31.37	30.96	31.25	2,996,362	-0.29(-0.92%)
Nov 03, 2011	31.09	31.54	30.80	31.54	3,575,482	+0.71(+2.31%)
Nov 02, 2011	30.97	31.10	30.66	30.83	3,720,944	+0.03(+0.11%)
Nov 01, 2011	30.46	31.10	30.41	30.79	4,964,866	-0.66(-2.11%)
Oct 31, 2011	32.32	32.32	31.45	31.45	5,965,620	-0.97(-2.99%)
Oct 28, 2011	32.29	32.52	32.16	32.42	3,831,488	-0.16(-0.50%)
Oct 27, 2011	32.51	32.75	32.31	32.59	5,996,479	+0.82(+2.58%)
Oct 26, 2011	31.69	31.82	31.22	31.77	5,857,086	+0.37(+1.17%)
Oct 25, 2011	31.67	31.84	31.13	31.40	10,168,820	-1.39(-4.23%)
Oct 24, 2011	32.52	32.86	32.50	32.79	3,353,958	+0.05(+0.15%)
Oct 21, 2011	32.56	32.74	32.47	32.74	3,690,731	+0.44(+1.36%)
Oct 20, 2011	32.27	32.37	31.87	32.30	4,543,850	+0.65(+2.06%)
Oct 19, 2011	31.92	32.09	31.56	31.64	3,624,392	-0.55(-1.71%)
Oct 18, 2011	31.73	32.37	31.67	32.20	3,257,376	+0.22(+0.70%)
Oct 17, 2011	32.12	32.23	31.95	31.97	2,704,248	-0.65(-1.98%)
Oct 14, 2011	32.76	32.77	32.47	32.62	1,911,834	+0.28(+0.86%)
Oct 13, 2011	32.05	32.37	31.93	32.34	3,241,260	+0.01(+0.02%)
Oct 12, 2011	32.31	32.47	32.26	32.33	3,634,516	+0.28(+0.89%)
Oct 11, 2011	31.93	32.14	31.78	32.05	3,478,326	-0.16(-0.48%)
Oct 10, 2011	32.10	32.23	31.96	32.21	3,193,376	+0.94(+3.01%)
Oct 07, 2011	31.44	31.67	31.23	31.27	4,022,923	+0.01(+0.02%)
Oct 06, 2011	31.06	31.26	31.05	31.26	4,357,668	+0.57(+1.85%)
Oct 05, 2011	30.42	30.75	30.30	30.69	5,124,913	-0.21(-0.67%)
Oct 04, 2011	30.29	30.91	29.99	30.90	5,441,703	+0.43(+1.43%)
Oct 03, 2011	30.81	31.04	30.46	30.46	5,142,977	-0.60(-1.94%)
Sep 30, 2011	31.20	31.42	31.04	31.06	3,703,178	-0.42(-1.34%)
Sep 29, 2011	31.66	31.74	31.13	31.49	4,784,678	+0.38(+1.22%)
Sep 28, 2011	31.35	31.52	31.06	31.11	4,813,232	+0.23(+0.74%)
Sep 27, 2011	31.08	31.19	30.78	30.88	3,389,406	+0.35(+1.13%)
Sep 26, 2011	30.32	30.58	30.04	30.54	5,233,351	+0.61(+2.03%)
Sep 23, 2011	29.53	30.03	29.46	29.93	5,114,676	-0.14(-0.46%)
Sep 22, 2011	29.81	30.23	29.77	30.07	5,980,361	-0.53(-1.73%)
Sep 21, 2011	30.91	31.14	30.60	30.60	6,504,902	-0.25(-0.81%)
Sep 20, 2011	30.80	31.17	30.63	30.85	6,629,668	+0.06(+0.20%)
Sep 19, 2011	30.55	30.91	30.47	30.79	4,032,705	-0.43(-1.39%)
Sep 16, 2011	31.16	31.35	30.96	31.22	7,610,172	-0.22(-0.71%)
Sep 15, 2011	31.63	31.66	31.24	31.44	3,781,822	+0.25(+0.80%)
Sep 14, 2011	30.99	31.40	30.65	31.19	4,554,429	+0.42(+1.38%)
Sep 13, 2011	30.73	30.90	30.51	30.77	4,732,420	+0.35(+1.15%)
Sep 12, 2011	29.97	30.49	29.88	30.42	5,614,356	-0.45(-1.46%)
Sep 09, 2011	31.13	31.28	30.68	30.87	5,312,668	-0.34(-1.09%)
Sep 08, 2011	31.21	31.67	31.16	31.21	5,219,281	-0.56(-1.77%)
Sep 07, 2011	31.59	31.79	31.43	31.77	4,693,392	+0.61(+1.97%)
Sep 06, 2011	30.40	31.19	30.40	31.16	8,967,977	-0.76(-2.37%)
Sep 02, 2011	32.15	32.30	31.88	31.92	2,819,448	-0.71(-2.17%)

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.