Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	26.56	28.07	26.53	28.06	3,466,641	+2.36(+9.17%)
Nov 29, 2011	25.44	25.99	25.40	25.70	2,390,003	+0.23(+0.88%)
Nov 28, 2011	26.50	26.59	25.15	25.47	4,733,040	-0.38(-1.47%)
Nov 25, 2011	25.82	26.36	25.77	25.85	1,110,955	-0.40(-1.54%)
Nov 23, 2011	26.69	26.83	26.07	26.26	2,339,060	-0.73(-2.72%)
Nov 22, 2011	26.93	27.27	26.59	26.99	3,131,895	+0.42(+1.59%)
Nov 21, 2011	27.21	27.27	26.19	26.57	3,342,948	-1.39(-4.97%)
Nov 18, 2011	28.28	28.62	27.70	27.96	2,070,867	-0.06(-0.22%)
Nov 17, 2011	28.81	28.95	27.87	28.02	3,209,213	-1.03(-3.56%)
Nov 16, 2011	28.89	29.64	28.68	29.05	2,065,929	-0.13(-0.45%)
Nov 15, 2011	29.05	29.54	28.79	29.19	1,928,667	+0.25(+0.86%)
Nov 14, 2011	29.32	29.69	28.77	28.94	1,788,568	-0.41(-1.40%)
Nov 11, 2011	29.08	29.53	28.74	29.35	3,324,692	+0.49(+1.70%)
Nov 10, 2011	28.64	29.20	28.22	28.86	2,950,056	+0.23(+0.80%)
Nov 09, 2011	28.40	29.56	28.29	28.62	4,743,047	-0.01(-0.04%)
Nov 08, 2011	29.32	29.32	28.53	28.64	2,754,633	-0.55(-1.90%)
Nov 07, 2011	28.72	29.40	28.71	29.19	3,476,974	+0.92(+3.26%)
Nov 04, 2011	28.20	28.34	27.40	28.27	2,385,324	-0.16(-0.55%)
Nov 03, 2011	28.05	28.61	27.55	28.43	3,364,388	+1.02(+3.73%)
Nov 02, 2011	27.51	27.69	26.90	27.40	4,307,146	+0.39(+1.45%)
Nov 01, 2011	26.23	27.62	25.98	27.01	4,660,391	-0.01(-0.02%)
Oct 31, 2011	26.94	27.33	26.69	27.02	2,683,668	-0.21(-0.78%)
Oct 28, 2011	26.28	27.26	26.28	27.23	5,664,401	+0.66(+2.48%)
Oct 27, 2011	28.24	28.36	26.33	26.57	7,727,724	-1.39(-4.99%)
Oct 26, 2011	28.50	28.62	27.52	27.96	4,501,699	-0.21(-0.73%)
Oct 25, 2011	27.95	28.66	27.27	28.17	4,485,553	+0.34(+1.23%)
Oct 24, 2011	27.50	28.28	27.44	27.83	4,165,598	+0.53(+1.94%)
Oct 21, 2011	27.85	28.01	26.94	27.30	6,287,788	+0.12(+0.44%)
Oct 20, 2011	28.79	28.84	26.78	27.18	10,373,746	-1.78(-6.15%)
Oct 19, 2011	30.15	30.36	28.51	28.96	21,999,256	-6.59(-18.55%)
Oct 18, 2011	35.11	35.67	33.89	35.56	4,028,657	-0.08(-0.23%)
Oct 17, 2011	36.89	36.96	35.33	35.64	2,252,352	-1.27(-3.44%)
Oct 14, 2011	36.91	37.11	36.35	36.91	2,290,713	+0.57(+1.56%)
Oct 13, 2011	36.63	36.85	35.97	36.34	2,406,450	-0.56(-1.52%)
Oct 12, 2011	37.26	37.42	36.41	36.90	2,882,892	+0.25(+0.68%)
Oct 11, 2011	36.45	36.81	35.33	36.65	3,900,439	+0.11(+0.29%)
Oct 10, 2011	36.40	36.73	36.12	36.55	1,479,136	+0.92(+2.59%)
Oct 07, 2011	37.26	37.35	35.09	35.62	3,659,666	-1.37(-3.70%)
Oct 06, 2011	36.32	37.15	36.09	36.99	3,232,170	+1.08(+3.02%)
Oct 05, 2011	35.26	36.54	34.73	35.91	4,379,108	+0.77(+2.20%)
Oct 04, 2011	35.80	36.02	33.68	35.14	5,521,418	-1.18(-3.24%)
Oct 03, 2011	37.87	37.98	36.22	36.32	2,843,768	-0.75(-2.02%)
Sep 30, 2011	36.96	38.19	36.89	37.06	2,163,246	-0.21(-0.55%)
Sep 29, 2011	37.16	38.01	36.75	37.27	2,894,329	+0.75(+2.06%)
Sep 28, 2011	38.54	38.73	36.49	36.51	2,623,969	-1.76(-4.59%)
Sep 27, 2011	39.92	39.98	38.07	38.27	2,913,174	-0.46(-1.19%)
Sep 26, 2011	37.45	38.99	37.05	38.73	3,208,829	+0.91(+2.40%)
Sep 23, 2011	39.12	39.12	36.95	37.82	5,163,947	-2.15(-5.37%)
Sep 22, 2011	40.00	40.57	39.37	39.97	4,949,369	-2.50(-5.89%)
Sep 21, 2011	42.98	43.98	42.41	42.47	2,921,399	-0.62(-1.44%)
Sep 20, 2011	42.30	43.95	42.07	43.10	2,890,356	+0.80(+1.90%)
Sep 19, 2011	42.45	42.97	41.79	42.29	2,246,595	-0.34(-0.79%)
Sep 16, 2011	42.37	43.05	41.78	42.63	4,016,602	+0.24(+0.56%)
Sep 15, 2011	42.82	42.86	41.43	42.39	3,394,037	-0.75(-1.75%)
Sep 14, 2011	43.28	44.02	42.83	43.15	2,259,967	-0.52(-1.20%)
Sep 13, 2011	43.23	44.22	42.75	43.67	2,793,325	+0.19(+0.44%)
Sep 12, 2011	43.66	44.25	42.19	43.48	2,970,559	-0.74(-1.68%)
Sep 09, 2011	44.39	45.23	43.63	44.22	3,141,422	-0.56(-1.25%)
Sep 08, 2011	44.93	45.13	44.37	44.78	2,567,221	+0.40(+0.91%)
Sep 07, 2011	42.82	44.45	42.72	44.37	2,286,070	+0.47(+1.06%)
Sep 06, 2011	44.19	45.51	43.51	43.91	4,550,594	-0.37(-0.83%)
Sep 02, 2011	43.68	44.56	43.61	44.27	3,123,835	+1.23(+2.86%)

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.