Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	32.56	32.92	32.39	32.88	570,607	+1.50(+4.80%)
Nov 29, 2011	31.37	31.55	31.21	31.38	600,234	+0.12(+0.39%)
Nov 28, 2011	31.33	31.38	31.05	31.26	767,413	+1.12(+3.73%)
Nov 25, 2011	30.13	30.54	30.10	30.13	309,938	-0.15(-0.48%)
Nov 23, 2011	30.77	30.77	30.25	30.28	482,465	-0.73(-2.34%)
Nov 22, 2011	31.00	31.23	30.80	31.00	1,938,835	-0.06(-0.20%)
Nov 21, 2011	31.36	31.36	30.81	31.07	1,815,230	-0.79(-2.49%)
Nov 18, 2011	32.07	32.07	31.72	31.86	1,375,734	+0.05(+0.14%)
Nov 17, 2011	32.32	32.45	31.65	31.81	618,579	-0.61(-1.88%)
Nov 16, 2011	32.63	32.94	32.35	32.43	286,232	-0.56(-1.69%)
Nov 15, 2011	32.75	33.14	32.59	32.98	529,030	+0.09(+0.28%)
Nov 14, 2011	32.93	33.10	32.71	32.89	307,334	-0.40(-1.19%)
Nov 11, 2011	33.07	33.36	33.02	33.29	356,912	+0.75(+2.30%)
Nov 10, 2011	32.83	32.83	32.27	32.54	1,357,691	+0.27(+0.85%)
Nov 09, 2011	32.84	32.87	32.16	32.27	597,623	-1.52(-4.49%)
Nov 08, 2011	33.46	33.89	33.20	33.78	445,651	+0.36(+1.07%)
Nov 07, 2011	33.18	33.43	32.98	33.43	216,358	+0.24(+0.71%)
Nov 04, 2011	33.22	33.30	32.84	33.19	623,411	-0.34(-1.00%)
Nov 03, 2011	33.30	33.61	32.74	33.53	271,438	+0.69(+2.09%)
Nov 02, 2011	32.65	32.95	32.52	32.84	710,953	+0.58(+1.80%)
Nov 01, 2011	32.07	32.65	31.62	32.26	1,121,256	-1.01(-3.03%)
Oct 31, 2011	33.79	33.90	33.27	33.27	429,064	-1.24(-3.61%)
Oct 28, 2011	34.43	34.56	34.26	34.51	1,861,939	-0.11(-0.33%)
Oct 27, 2011	34.53	34.88	34.07	34.63	1,509,888	+1.36(+4.09%)
Oct 26, 2011	33.38	33.38	32.63	33.27	535,837	+0.48(+1.47%)
Oct 25, 2011	33.25	33.29	32.75	32.78	855,231	-0.60(-1.78%)
Oct 24, 2011	32.81	33.47	32.81	33.38	890,168	+0.50(+1.53%)
Oct 21, 2011	32.65	32.90	32.57	32.88	496,340	+0.74(+2.31%)
Oct 20, 2011	32.13	32.26	31.69	32.13	300,824	-0.05(-0.17%)
Oct 19, 2011	32.57	32.71	32.08	32.19	2,394,142	-0.49(-1.50%)
Oct 18, 2011	32.07	32.90	31.74	32.68	1,770,137	+0.63(+1.95%)
Oct 17, 2011	32.58	32.58	32.01	32.05	247,948	-0.75(-2.28%)
Oct 14, 2011	32.65	32.81	32.43	32.80	784,394	+0.61(+1.90%)
Oct 13, 2011	32.11	32.30	31.83	32.19	629,712	-0.07(-0.21%)
Oct 12, 2011	32.23	32.62	32.17	32.26	570,013	+0.50(+1.56%)
Oct 11, 2011	31.59	31.85	31.45	31.76	677,585	-0.03(-0.10%)
Oct 10, 2011	31.34	31.81	31.22	31.79	339,638	+1.18(+3.87%)
Oct 07, 2011	31.23	31.23	30.49	30.61	2,172,330	-0.28(-0.91%)
Oct 06, 2011	30.64	30.94	30.02	30.89	1,107,022	+0.70(+2.33%)
Oct 05, 2011	29.67	30.23	29.36	30.19	1,223,994	+0.60(+2.04%)
Oct 04, 2011	28.63	29.59	28.33	29.58	1,211,688	+0.56(+1.92%)
Oct 03, 2011	29.58	30.01	29.00	29.03	1,361,911	-0.86(-2.86%)
Sep 30, 2011	30.38	30.50	29.87	29.88	1,277,550	-1.07(-3.46%)
Sep 29, 2011	31.27	31.33	30.43	30.95	367,875	+0.42(+1.38%)
Sep 28, 2011	31.29	31.39	30.49	30.53	779,245	-0.62(-1.99%)
Sep 27, 2011	31.41	31.71	30.98	31.15	810,752	+0.58(+1.90%)
Sep 26, 2011	30.09	30.59	29.71	30.57	572,473	+0.62(+2.07%)
Sep 23, 2011	29.58	30.02	29.44	29.95	930,801	+0.28(+0.95%)
Sep 22, 2011	29.95	30.03	29.31	29.67	2,344,385	-1.28(-4.12%)
Sep 21, 2011	31.88	31.92	30.94	30.94	1,347,175	-0.92(-2.88%)
Sep 20, 2011	32.04	32.32	31.78	31.86	379,398	-0.07(-0.22%)
Sep 19, 2011	31.61	32.08	31.48	31.93	475,017	-0.53(-1.65%)
Sep 16, 2011	32.46	32.63	32.20	32.46	403,117	+0.08(+0.24%)
Sep 15, 2011	32.17	32.43	31.94	32.39	1,499,677	+0.53(+1.65%)
Sep 14, 2011	31.60	32.13	31.10	31.86	1,722,296	+0.37(+1.19%)
Sep 13, 2011	31.20	31.56	31.07	31.49	597,741	+0.26(+0.83%)
Sep 12, 2011	30.77	31.23	30.52	31.23	935,100	-0.02(-0.05%)
Sep 09, 2011	31.78	31.78	31.08	31.24	657,443	-0.96(-2.99%)
Sep 08, 2011	32.33	32.67	32.12	32.20	759,531	-0.48(-1.47%)
Sep 07, 2011	32.15	32.68	32.10	32.68	735,175	+0.90(+2.84%)
Sep 06, 2011	31.21	31.80	31.09	31.78	647,360	-0.57(-1.75%)
Sep 02, 2011	32.56	32.62	32.23	32.35	504,171	-0.79(-2.37%)

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.