Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	37.16	37.73	36.92	37.59	628,472	+1.36(+3.75%)
Nov 29, 2011	36.30	36.58	35.93	36.23	614,798	+0.23(+0.65%)
Nov 28, 2011	35.15	36.10	34.90	36.00	491,286	+1.37(+3.94%)
Nov 25, 2011	34.67	35.19	34.62	34.63	185,572	-0.11(-0.32%)
Nov 23, 2011	35.34	35.43	34.48	34.74	506,442	-0.85(-2.37%)
Nov 22, 2011	35.36	35.93	35.13	35.59	421,914	+0.31(+0.86%)
Nov 21, 2011	35.62	35.92	35.27	35.28	422,968	-0.81(-2.24%)
Nov 18, 2011	37.22	37.22	35.94	36.09	700,672	-1.06(-2.85%)
Nov 17, 2011	36.13	38.98	36.13	37.16	3,510,542	+1.09(+3.01%)
Nov 16, 2011	36.26	36.99	35.97	36.07	340,512	-0.39(-1.07%)
Nov 15, 2011	36.12	36.85	35.97	36.46	380,482	+0.34(+0.94%)
Nov 14, 2011	36.45	36.60	36.00	36.12	182,796	-0.41(-1.11%)
Nov 11, 2011	35.78	36.89	35.78	36.52	252,964	+0.64(+1.78%)
Nov 10, 2011	36.00	36.21	35.70	35.88	275,744	+0.19(+0.53%)
Nov 09, 2011	36.35	36.62	35.56	35.70	293,386	-1.36(-3.67%)
Nov 08, 2011	36.74	37.19	36.44	37.05	370,036	+0.46(+1.26%)
Nov 07, 2011	36.21	36.64	35.75	36.59	332,428	+0.25(+0.69%)
Nov 04, 2011	36.08	36.57	35.65	36.34	361,364	+0.09(+0.23%)
Nov 03, 2011	35.78	36.51	35.45	36.26	386,744	+0.70(+1.97%)
Nov 02, 2011	35.12	35.83	34.98	35.56	457,560	+0.78(+2.23%)
Nov 01, 2011	35.28	35.42	34.48	34.78	570,220	-1.21(-3.36%)
Oct 31, 2011	36.69	36.69	35.98	35.99	787,708	-1.01(-2.73%)
Oct 28, 2011	36.95	37.42	36.77	37.01	717,928	-0.02(-0.04%)
Oct 27, 2011	36.65	37.40	36.40	37.02	1,011,104	+1.10(+3.06%)
Oct 26, 2011	36.96	37.23	35.85	35.92	810,352	-0.42(-1.16%)
Oct 25, 2011	37.39	37.68	36.27	36.34	908,606	-1.25(-3.33%)
Oct 24, 2011	37.15	37.73	36.70	37.59	706,406	+0.74(+1.99%)
Oct 21, 2011	36.76	38.23	35.10	36.85	2,141,492	+0.42(+1.15%)
Oct 20, 2011	35.65	36.49	35.31	36.44	1,332,504	+0.90(+2.53%)
Oct 19, 2011	35.25	35.98	35.15	35.53	682,054	+0.32(+0.91%)
Oct 18, 2011	34.95	35.54	34.50	35.22	617,858	+0.40(+1.13%)
Oct 17, 2011	35.88	35.88	34.69	34.82	529,200	-1.21(-3.36%)
Oct 14, 2011	36.34	36.42	35.92	36.03	362,194	+0.02(+0.04%)
Oct 13, 2011	35.62	36.07	35.51	36.02	566,056	+0.16(+0.43%)
Oct 12, 2011	35.87	36.55	35.80	35.86	482,198	+0.16(+0.43%)
Oct 11, 2011	35.55	36.07	35.48	35.70	292,424	-0.06(-0.17%)
Oct 10, 2011	35.29	36.02	35.01	35.77	542,526	+0.96(+2.76%)
Oct 07, 2011	35.02	35.34	34.63	34.80	553,344	-0.11(-0.32%)
Oct 06, 2011	34.40	34.98	33.97	34.91	474,094	+0.70(+2.03%)
Oct 05, 2011	33.52	34.38	32.82	34.22	855,906	+0.74(+2.21%)
Oct 04, 2011	32.68	33.58	31.91	33.48	1,349,680	+0.41(+1.26%)
Oct 03, 2011	34.30	35.05	33.03	33.06	843,586	-1.42(-4.12%)
Sep 30, 2011	35.14	35.60	34.45	34.48	828,352	-1.15(-3.23%)
Sep 29, 2011	36.16	36.25	34.90	35.63	536,600	+0.07(+0.20%)
Sep 28, 2011	37.14	37.55	35.51	35.56	386,788	-1.39(-3.76%)
Sep 27, 2011	36.90	37.85	36.66	36.95	660,786	+0.84(+2.33%)
Sep 26, 2011	36.60	36.60	35.91	36.12	780,016	-0.16(-0.44%)
Sep 23, 2011	35.77	36.55	35.73	36.27	1,274,660	+0.16(+0.44%)
Sep 22, 2011	35.51	36.30	34.58	36.12	1,538,998	-0.50(-1.38%)
Sep 21, 2011	37.16	37.38	36.60	36.62	1,051,984	-0.62(-1.66%)
Sep 20, 2011	37.03	37.67	36.76	37.24	850,924	+0.38(+1.03%)
Sep 19, 2011	36.77	37.22	36.47	36.86	528,322	-0.52(-1.39%)
Sep 16, 2011	37.41	37.75	37.08	37.38	836,998	-0.02(-0.04%)
Sep 15, 2011	37.79	37.85	36.92	37.40	679,994	-0.15(-0.41%)
Sep 14, 2011	37.12	38.02	36.75	37.55	616,806	+0.46(+1.24%)
Sep 13, 2011	36.94	37.34	36.65	37.09	416,186	+0.30(+0.82%)
Sep 12, 2011	36.04	36.91	36.04	36.79	586,676	+0.30(+0.81%)
Sep 09, 2011	38.00	38.10	36.17	36.49	1,207,924	-1.81(-4.73%)
Sep 08, 2011	37.79	38.86	37.79	38.30	580,776	-0.49(-1.26%)
Sep 07, 2011	38.23	38.84	37.81	38.80	806,800	+1.15(+3.04%)
Sep 06, 2011	36.70	37.76	36.59	37.65	465,832	-0.12(-0.30%)
Sep 02, 2011	38.21	38.87	37.66	37.77	422,872	-1.13(-2.91%)

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.