Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	35.43	36.49	35.27	36.48	157,783	+2.42(+7.10%)
Nov 29, 2011	34.27	34.50	34.04	34.06	16,163	-0.28(-0.81%)
Nov 28, 2011	34.70	34.72	33.95	34.34	218,594	+1.04(+3.11%)
Nov 25, 2011	33.08	33.84	33.08	33.30	10,689	+0.19(+0.56%)
Nov 23, 2011	33.72	33.72	33.12	33.12	64,351	-1.02(-2.98%)
Nov 22, 2011	34.45	34.63	34.10	34.13	94,783	-0.35(-1.02%)
Nov 21, 2011	34.68	34.77	34.24	34.49	57,364	-0.89(-2.53%)
Nov 18, 2011	35.48	35.57	35.18	35.38	97,605	+0.12(+0.35%)
Nov 17, 2011	35.95	36.10	35.08	35.26	136,383	-0.70(-1.96%)
Nov 16, 2011	36.54	36.86	35.96	35.96	93,456	-1.05(-2.84%)
Nov 15, 2011	36.54	37.25	36.45	37.01	38,011	+0.17(+0.47%)
Nov 14, 2011	37.39	37.39	36.60	36.84	74,052	-0.82(-2.18%)
Nov 11, 2011	37.35	37.80	37.35	37.66	20,573	+0.85(+2.32%)
Nov 10, 2011	37.24	37.24	36.47	36.81	90,006	+0.26(+0.72%)
Nov 09, 2011	37.69	37.69	36.51	36.54	49,844	-2.31(-5.95%)
Nov 08, 2011	38.32	38.91	38.07	38.86	81,394	+0.83(+2.18%)
Nov 07, 2011	37.73	38.03	37.36	38.03	36,400	+0.24(+0.63%)
Nov 04, 2011	37.82	37.89	37.37	37.79	123,222	-0.53(-1.39%)
Nov 03, 2011	38.04	38.44	36.86	38.32	56,733	+0.93(+2.48%)
Nov 02, 2011	37.25	37.51	36.89	37.40	56,802	+1.16(+3.19%)
Nov 01, 2011	36.49	37.30	36.22	36.24	369,226	-2.03(-5.31%)
Oct 31, 2011	39.26	39.26	38.27	38.27	52,834	-1.71(-4.26%)
Oct 28, 2011	39.60	40.18	39.45	39.98	20,662	-0.03(-0.08%)
Oct 27, 2011	39.26	40.21	38.92	40.01	68,991	+2.48(+6.60%)
Oct 26, 2011	37.47	37.72	36.77	37.54	33,034	+0.70(+1.89%)
Oct 25, 2011	37.74	37.74	36.74	36.84	54,573	-1.33(-3.48%)
Oct 24, 2011	37.36	38.27	37.36	38.17	35,200	+0.91(+2.44%)
Oct 21, 2011	37.03	37.36	36.74	37.26	47,459	+0.74(+2.02%)
Oct 20, 2011	35.86	36.58	35.50	36.52	108,834	+0.54(+1.50%)
Oct 19, 2011	36.76	37.31	35.88	35.98	278,380	-0.83(-2.25%)
Oct 18, 2011	35.18	37.04	35.02	36.81	290,918	+1.89(+5.42%)
Oct 17, 2011	35.80	35.80	34.82	34.91	100,724	-1.25(-3.45%)
Oct 14, 2011	36.21	36.49	35.58	36.16	51,066	+0.39(+1.10%)
Oct 13, 2011	36.27	36.27	35.25	35.77	45,585	-0.97(-2.63%)
Oct 12, 2011	36.27	37.30	36.22	36.73	60,270	+0.98(+2.75%)
Oct 11, 2011	34.97	36.00	34.97	35.75	26,455	+0.16(+0.44%)
Oct 10, 2011	34.77	35.59	34.74	35.59	52,752	+1.79(+5.29%)
Oct 07, 2011	35.19	35.21	33.77	33.81	85,902	-1.33(-3.78%)
Oct 06, 2011	34.68	35.18	34.36	35.13	69,510	+1.30(+3.85%)
Oct 05, 2011	33.33	34.06	32.74	33.83	112,653	+0.48(+1.45%)
Oct 04, 2011	31.60	33.43	31.07	33.35	88,241	+1.31(+4.09%)
Oct 03, 2011	33.79	33.96	32.04	32.04	85,347	-1.65(-4.89%)
Sep 30, 2011	34.56	34.56	33.68	33.68	133,658	-1.32(-3.77%)
Sep 29, 2011	35.01	35.31	34.04	35.00	84,203	+0.86(+2.52%)
Sep 28, 2011	35.34	35.42	34.11	34.14	37,610	-1.05(-2.98%)
Sep 27, 2011	36.00	36.36	35.05	35.19	42,649	-0.01(-0.02%)
Sep 26, 2011	34.18	35.24	33.94	35.20	30,182	+1.44(+4.27%)
Sep 23, 2011	33.09	33.90	33.05	33.76	99,265	+0.48(+1.43%)
Sep 22, 2011	33.46	33.66	32.64	33.28	132,678	-1.17(-3.39%)
Sep 21, 2011	36.09	36.17	34.44	34.45	82,757	-1.59(-4.42%)
Sep 20, 2011	36.30	36.61	36.04	36.04	37,792	-0.03(-0.09%)
Sep 19, 2011	36.39	36.39	35.85	36.08	70,832	-1.01(-2.73%)
Sep 16, 2011	37.35	37.54	36.59	37.09	12,314	-0.08(-0.22%)
Sep 15, 2011	36.65	37.17	36.41	37.17	23,226	+0.86(+2.36%)
Sep 14, 2011	36.02	36.60	35.32	36.31	39,209	+0.68(+1.90%)
Sep 13, 2011	35.52	36.04	35.31	35.63	48,280	+0.33(+0.93%)
Sep 12, 2011	34.30	35.31	34.30	35.31	42,483	+0.44(+1.26%)
Sep 09, 2011	35.69	35.85	34.81	34.87	53,466	-1.23(-3.39%)
Sep 08, 2011	36.46	36.82	36.07	36.09	16,100	-0.85(-2.30%)
Sep 07, 2011	35.90	36.97	35.80	36.94	30,920	+1.75(+4.97%)
Sep 06, 2011	34.64	35.25	34.46	35.19	75,127	-0.69(-1.91%)
Sep 02, 2011	36.38	36.45	35.77	35.88	63,839	-1.58(-4.23%)

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.