Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	29.05	29.40	29.00	29.36	296,161	+1.71(+6.19%)
Nov 29, 2011	27.98	28.14	27.62	27.65	2,422,509	-0.47(-1.66%)
Nov 28, 2011	27.89	28.11	27.82	28.11	329,557	+1.35(+5.05%)
Nov 25, 2011	26.97	27.14	26.76	26.76	132,709	-0.13(-0.48%)
Nov 23, 2011	27.27	27.33	26.85	26.89	114,732	-0.74(-2.68%)
Nov 22, 2011	27.78	28.00	27.36	27.63	1,439,778	-0.12(-0.44%)
Nov 21, 2011	28.06	28.06	27.43	27.75	497,027	-1.15(-3.97%)
Nov 18, 2011	29.05	29.11	28.72	28.90	97,503	+0.21(+0.72%)
Nov 17, 2011	29.86	30.00	28.62	28.69	306,498	-1.23(-4.11%)
Nov 16, 2011	30.08	30.44	29.76	29.92	138,180	-0.67(-2.20%)
Nov 15, 2011	30.26	30.81	30.18	30.60	68,252	+0.17(+0.55%)
Nov 14, 2011	30.60	30.64	30.18	30.43	88,400	-0.48(-1.56%)
Nov 11, 2011	30.54	31.01	30.54	30.91	51,818	+0.66(+2.17%)
Nov 10, 2011	30.54	30.54	30.05	30.25	86,542	+0.41(+1.38%)
Nov 09, 2011	30.57	30.69	29.70	29.84	279,729	-1.92(-6.04%)
Nov 08, 2011	31.44	31.88	31.11	31.76	2,402,115	+0.43(+1.37%)
Nov 07, 2011	30.98	31.40	30.87	31.33	137,348	+0.44(+1.43%)
Nov 04, 2011	30.96	30.96	30.37	30.89	142,380	-0.32(-1.03%)
Nov 03, 2011	31.08	31.31	30.64	31.21	304,085	+0.35(+1.14%)
Nov 02, 2011	30.63	30.87	30.34	30.86	184,440	+0.90(+3.01%)
Nov 01, 2011	29.19	30.19	29.01	29.95	1,719,235	-0.44(-1.43%)
Oct 31, 2011	30.95	31.03	30.39	30.39	212,015	-1.28(-4.03%)
Oct 28, 2011	31.25	31.69	31.12	31.67	117,257	+0.00(+0.00%)
Oct 27, 2011	31.07	31.99	30.83	31.67	280,624	+1.96(+6.58%)
Oct 26, 2011	29.63	29.84	29.12	29.71	132,975	+0.79(+2.75%)
Oct 25, 2011	29.19	29.30	28.92	28.92	137,732	-0.57(-1.94%)
Oct 24, 2011	28.77	29.59	28.63	29.49	186,896	+1.08(+3.82%)
Oct 21, 2011	28.07	28.45	28.06	28.40	302,588	+0.82(+2.96%)
Oct 20, 2011	27.81	27.84	27.11	27.59	111,598	-0.45(-1.61%)
Oct 19, 2011	28.44	28.54	28.04	28.04	53,440	-0.63(-2.19%)
Oct 18, 2011	28.06	28.78	27.61	28.66	265,619	+0.57(+2.01%)
Oct 17, 2011	28.75	28.79	28.04	28.10	102,865	-1.02(-3.51%)
Oct 14, 2011	29.00	29.12	28.71	29.12	273,312	+0.46(+1.62%)
Oct 13, 2011	28.57	28.71	28.12	28.66	212,547	-0.11(-0.37%)
Oct 12, 2011	28.41	29.18	28.39	28.76	311,738	+0.87(+3.12%)
Oct 11, 2011	27.54	28.08	27.32	27.89	208,681	+0.15(+0.52%)
Oct 10, 2011	27.27	27.77	27.17	27.75	293,060	+1.22(+4.61%)
Oct 07, 2011	27.03	27.11	26.39	26.52	226,948	-0.20(-0.74%)
Oct 06, 2011	26.00	26.74	25.92	26.72	110,059	+0.83(+3.19%)
Oct 05, 2011	25.26	25.93	25.04	25.90	167,273	+0.68(+2.70%)
Oct 04, 2011	24.81	25.27	24.28	25.22	275,746	+0.03(+0.10%)
Oct 03, 2011	25.71	25.97	25.15	25.19	288,092	-0.68(-2.64%)
Sep 30, 2011	26.47	26.68	25.84	25.88	249,290	-1.37(-5.02%)
Sep 29, 2011	27.52	27.61	26.91	27.24	273,346	+0.38(+1.42%)
Sep 28, 2011	27.47	27.76	26.81	26.86	230,265	-0.77(-2.79%)
Sep 27, 2011	27.75	28.11	27.57	27.63	186,989	+0.76(+2.84%)
Sep 26, 2011	26.44	26.91	26.06	26.87	295,824	+0.19(+0.72%)
Sep 23, 2011	26.13	26.77	26.00	26.68	317,962	+0.67(+2.59%)
Sep 22, 2011	26.67	26.93	25.84	26.00	394,196	-2.06(-7.32%)
Sep 21, 2011	28.98	29.03	28.04	28.06	320,564	-1.07(-3.67%)
Sep 20, 2011	29.34	29.53	29.12	29.13	208,584	-0.18(-0.60%)
Sep 19, 2011	29.20	29.43	28.95	29.31	258,256	-0.74(-2.47%)
Sep 16, 2011	30.32	30.37	29.89	30.05	179,212	-0.11(-0.35%)
Sep 15, 2011	30.14	30.24	29.86	30.15	268,557	+0.32(+1.08%)
Sep 14, 2011	29.69	30.09	29.18	29.83	363,198	+0.05(+0.18%)
Sep 13, 2011	29.87	29.96	29.49	29.78	266,185	-0.08(-0.26%)
Sep 12, 2011	29.51	29.88	29.14	29.86	465,722	-0.18(-0.61%)
Sep 09, 2011	30.79	30.85	29.92	30.04	505,473	-1.21(-3.89%)
Sep 08, 2011	31.34	31.62	31.14	31.25	139,427	-0.59(-1.85%)
Sep 07, 2011	31.45	31.93	31.29	31.84	285,553	+0.88(+2.84%)
Sep 06, 2011	30.15	31.02	30.15	30.96	133,535	-0.24(-0.76%)
Sep 02, 2011	31.57	31.60	31.02	31.20	134,882	-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.