Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	29.05	29.39	29.00	29.36	296,198	+1.71(+6.19%)
Nov 29, 2011	27.97	28.13	27.62	27.64	2,422,812	-0.47(-1.66%)
Nov 28, 2011	27.89	28.11	27.82	28.11	329,598	+1.35(+5.05%)
Nov 25, 2011	26.96	27.14	26.76	26.76	132,726	-0.13(-0.48%)
Nov 23, 2011	27.27	27.33	26.85	26.89	114,746	-0.74(-2.68%)
Nov 22, 2011	27.77	28.00	27.36	27.63	1,439,958	-0.12(-0.44%)
Nov 21, 2011	28.06	28.06	27.42	27.75	497,089	-1.15(-3.97%)
Nov 18, 2011	29.04	29.10	28.72	28.90	97,515	+0.21(+0.72%)
Nov 17, 2011	29.86	30.00	28.61	28.69	306,536	-1.23(-4.11%)
Nov 16, 2011	30.07	30.44	29.75	29.92	138,197	-0.67(-2.20%)
Nov 15, 2011	30.26	30.81	30.17	30.59	68,261	+0.17(+0.55%)
Nov 14, 2011	30.59	30.64	30.17	30.42	88,411	-0.48(-1.56%)
Nov 11, 2011	30.54	31.00	30.54	30.91	51,825	+0.66(+2.17%)
Nov 10, 2011	30.53	30.53	30.04	30.25	86,552	+0.41(+1.38%)
Nov 09, 2011	30.56	30.68	29.70	29.84	279,764	-1.92(-6.04%)
Nov 08, 2011	31.43	31.88	31.10	31.75	2,402,416	+0.43(+1.37%)
Nov 07, 2011	30.97	31.39	30.87	31.33	137,366	+0.44(+1.43%)
Nov 04, 2011	30.96	30.96	30.36	30.88	142,398	-0.32(-1.03%)
Nov 03, 2011	31.07	31.31	30.64	31.20	304,123	+0.35(+1.14%)
Nov 02, 2011	30.62	30.87	30.33	30.85	184,463	+0.90(+3.01%)
Nov 01, 2011	29.19	30.19	29.00	29.95	1,719,450	-0.44(-1.43%)
Oct 31, 2011	30.94	31.03	30.39	30.39	212,042	-1.28(-4.03%)
Oct 28, 2011	31.25	31.68	31.12	31.66	117,271	+0.00(+0.00%)
Oct 27, 2011	31.07	31.98	30.83	31.66	280,659	+1.96(+6.58%)
Oct 26, 2011	29.63	29.84	29.12	29.71	132,992	+0.79(+2.75%)
Oct 25, 2011	29.19	29.29	28.91	28.91	137,749	-0.57(-1.94%)
Oct 24, 2011	28.77	29.58	28.62	29.48	186,919	+1.08(+3.82%)
Oct 21, 2011	28.06	28.45	28.06	28.40	302,626	+0.82(+2.96%)
Oct 20, 2011	27.80	27.83	27.11	27.58	111,612	-0.45(-1.61%)
Oct 19, 2011	28.44	28.54	28.03	28.03	53,447	-0.63(-2.19%)
Oct 18, 2011	28.06	28.77	27.61	28.66	265,653	+0.57(+2.01%)
Oct 17, 2011	28.74	28.78	28.04	28.09	102,877	-1.02(-3.51%)
Oct 14, 2011	29.00	29.12	28.71	29.12	273,347	+0.46(+1.62%)
Oct 13, 2011	28.57	28.70	28.12	28.65	212,573	-0.11(-0.37%)
Oct 12, 2011	28.41	29.18	28.38	28.76	311,777	+0.87(+3.12%)
Oct 11, 2011	27.54	28.07	27.32	27.89	208,707	+0.15(+0.52%)
Oct 10, 2011	27.27	27.77	27.17	27.74	293,096	+1.22(+4.61%)
Oct 07, 2011	27.03	27.11	26.38	26.52	226,977	-0.20(-0.74%)
Oct 06, 2011	25.99	26.73	25.92	26.72	110,072	+0.82(+3.19%)
Oct 05, 2011	25.26	25.92	25.04	25.89	167,294	+0.68(+2.70%)
Oct 04, 2011	24.81	25.27	24.28	25.21	275,780	+0.03(+0.10%)
Oct 03, 2011	25.70	25.96	25.15	25.19	288,128	-0.68(-2.64%)
Sep 30, 2011	26.47	26.68	25.84	25.87	249,321	-1.37(-5.02%)
Sep 29, 2011	27.51	27.61	26.90	27.24	273,381	+0.38(+1.42%)
Sep 28, 2011	27.47	27.76	26.81	26.86	230,294	-0.77(-2.79%)
Sep 27, 2011	27.74	28.11	27.57	27.63	187,012	+0.76(+2.84%)
Sep 26, 2011	26.44	26.90	26.06	26.86	295,861	+0.19(+0.72%)
Sep 23, 2011	26.13	26.77	26.00	26.67	318,002	+0.67(+2.59%)
Sep 22, 2011	26.67	26.93	25.83	26.00	394,245	-2.05(-7.32%)
Sep 21, 2011	28.98	29.03	28.03	28.06	320,604	-1.07(-3.67%)
Sep 20, 2011	29.34	29.53	29.12	29.13	208,611	-0.18(-0.60%)
Sep 19, 2011	29.19	29.42	28.95	29.30	258,289	-0.74(-2.47%)
Sep 16, 2011	30.32	30.37	29.89	30.04	179,235	-0.11(-0.35%)
Sep 15, 2011	30.13	30.24	29.85	30.15	268,590	+0.32(+1.08%)
Sep 14, 2011	29.69	30.09	29.17	29.83	363,243	+0.05(+0.18%)
Sep 13, 2011	29.87	29.96	29.48	29.78	266,218	-0.08(-0.26%)
Sep 12, 2011	29.51	29.87	29.13	29.85	465,781	-0.18(-0.61%)
Sep 09, 2011	30.79	30.84	29.92	30.03	505,537	-1.21(-3.89%)
Sep 08, 2011	31.33	31.61	31.13	31.25	139,444	-0.59(-1.85%)
Sep 07, 2011	31.45	31.92	31.29	31.84	285,588	+0.88(+2.84%)
Sep 06, 2011	30.14	31.01	30.14	30.96	133,552	-0.24(-0.76%)
Sep 02, 2011	31.56	31.60	31.02	31.20	134,899	-0.98(-3.04%)

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.