Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	32.56	32.91	32.39	32.88	570,730	+1.50(+4.80%)
Nov 29, 2011	31.36	31.55	31.20	31.37	600,363	+0.12(+0.39%)
Nov 28, 2011	31.33	31.37	31.04	31.25	767,578	+1.12(+3.73%)
Nov 25, 2011	30.13	30.53	30.10	30.13	310,004	-0.15(-0.48%)
Nov 23, 2011	30.76	30.76	30.24	30.27	482,569	-0.73(-2.34%)
Nov 22, 2011	30.99	31.22	30.79	31.00	1,939,251	-0.06(-0.20%)
Nov 21, 2011	31.36	31.36	30.80	31.06	1,815,620	-0.79(-2.49%)
Nov 18, 2011	32.06	32.06	31.72	31.85	1,376,029	+0.05(+0.14%)
Nov 17, 2011	32.31	32.45	31.64	31.81	618,712	-0.61(-1.88%)
Nov 16, 2011	32.62	32.93	32.34	32.42	286,293	-0.56(-1.69%)
Nov 15, 2011	32.75	33.14	32.59	32.98	529,143	+0.09(+0.28%)
Nov 14, 2011	32.92	33.09	32.70	32.88	307,400	-0.40(-1.19%)
Nov 11, 2011	33.06	33.35	33.01	33.28	356,989	+0.75(+2.30%)
Nov 10, 2011	32.82	32.82	32.27	32.53	1,357,982	+0.27(+0.85%)
Nov 09, 2011	32.83	32.86	32.15	32.26	597,752	-1.52(-4.49%)
Nov 08, 2011	33.45	33.88	33.20	33.78	445,747	+0.36(+1.07%)
Nov 07, 2011	33.17	33.42	32.97	33.42	216,404	+0.24(+0.71%)
Nov 04, 2011	33.21	33.29	32.83	33.18	623,545	-0.34(-1.00%)
Nov 03, 2011	33.29	33.60	32.73	33.52	271,496	+0.69(+2.09%)
Nov 02, 2011	32.65	32.95	32.51	32.83	711,105	+0.58(+1.80%)
Nov 01, 2011	32.07	32.65	31.62	32.25	1,121,496	-1.01(-3.03%)
Oct 31, 2011	33.79	33.89	33.26	33.26	429,156	-1.24(-3.61%)
Oct 28, 2011	34.43	34.56	34.25	34.50	1,862,338	-0.11(-0.33%)
Oct 27, 2011	34.52	34.88	34.06	34.62	1,510,212	+1.36(+4.09%)
Oct 26, 2011	33.37	33.37	32.62	33.26	535,952	+0.48(+1.47%)
Oct 25, 2011	33.24	33.28	32.74	32.78	855,414	-0.60(-1.78%)
Oct 24, 2011	32.81	33.46	32.81	33.37	890,359	+0.50(+1.53%)
Oct 21, 2011	32.64	32.89	32.56	32.87	496,446	+0.74(+2.31%)
Oct 20, 2011	32.12	32.25	31.69	32.13	300,888	-0.05(-0.17%)
Oct 19, 2011	32.56	32.70	32.07	32.18	2,394,656	-0.49(-1.50%)
Oct 18, 2011	32.07	32.89	31.73	32.67	1,770,517	+0.63(+1.95%)
Oct 17, 2011	32.57	32.57	32.00	32.04	248,001	-0.75(-2.28%)
Oct 14, 2011	32.65	32.80	32.43	32.79	784,562	+0.61(+1.90%)
Oct 13, 2011	32.11	32.30	31.82	32.18	629,847	-0.07(-0.21%)
Oct 12, 2011	32.22	32.62	32.16	32.25	570,135	+0.50(+1.56%)
Oct 11, 2011	31.58	31.85	31.44	31.75	677,730	-0.03(-0.10%)
Oct 10, 2011	31.33	31.80	31.21	31.78	339,711	+1.18(+3.87%)
Oct 07, 2011	31.22	31.22	30.49	30.60	2,172,796	-0.28(-0.92%)
Oct 06, 2011	30.63	30.93	30.01	30.88	1,107,260	+0.70(+2.33%)
Oct 05, 2011	29.66	30.23	29.36	30.18	1,224,256	+0.60(+2.04%)
Oct 04, 2011	28.62	29.59	28.32	29.58	1,211,948	+0.56(+1.92%)
Oct 03, 2011	29.58	30.01	29.00	29.02	1,362,203	-0.86(-2.86%)
Sep 30, 2011	30.37	30.49	29.87	29.88	1,277,825	-1.07(-3.46%)
Sep 29, 2011	31.27	31.32	30.43	30.94	367,954	+0.42(+1.38%)
Sep 28, 2011	31.28	31.39	30.49	30.52	779,412	-0.62(-1.99%)
Sep 27, 2011	31.40	31.71	30.97	31.14	810,926	+0.58(+1.90%)
Sep 26, 2011	30.08	30.59	29.70	30.56	572,596	+0.62(+2.07%)
Sep 23, 2011	29.57	30.01	29.43	29.94	931,000	+0.28(+0.95%)
Sep 22, 2011	29.94	30.02	29.30	29.66	2,344,887	-1.28(-4.12%)
Sep 21, 2011	31.87	31.91	30.93	30.94	1,347,463	-0.92(-2.88%)
Sep 20, 2011	32.04	32.31	31.77	31.85	379,480	-0.07(-0.22%)
Sep 19, 2011	31.60	32.07	31.47	31.92	475,119	-0.53(-1.65%)
Sep 16, 2011	32.46	32.62	32.20	32.46	403,203	+0.08(+0.24%)
Sep 15, 2011	32.16	32.42	31.94	32.38	1,499,998	+0.53(+1.65%)
Sep 14, 2011	31.59	32.12	31.09	31.85	1,722,666	+0.37(+1.19%)
Sep 13, 2011	31.20	31.56	31.07	31.48	597,869	+0.26(+0.83%)
Sep 12, 2011	30.76	31.22	30.51	31.22	935,301	-0.02(-0.05%)
Sep 09, 2011	31.77	31.77	31.07	31.23	657,584	-0.96(-2.99%)
Sep 08, 2011	32.33	32.66	32.11	32.20	759,693	-0.48(-1.47%)
Sep 07, 2011	32.14	32.68	32.10	32.68	735,332	+0.90(+2.84%)
Sep 06, 2011	31.20	31.79	31.08	31.78	647,499	-0.57(-1.75%)
Sep 02, 2011	32.55	32.62	32.22	32.34	504,279	-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.