Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	32.97	33.69	32.94	33.65	3,609,632	+1.50(+4.66%)
Nov 29, 2011	32.25	32.40	31.96	32.15	2,982,164	-0.05(-0.15%)
Nov 28, 2011	32.41	32.59	31.93	32.20	2,862,180	+0.70(+2.23%)
Nov 25, 2011	31.28	32.06	31.22	31.49	1,130,625	+0.14(+0.44%)
Nov 23, 2011	32.06	32.06	31.32	31.35	2,872,773	-0.97(-3.01%)
Nov 22, 2011	32.35	32.64	32.12	32.33	3,359,892	-0.15(-0.46%)
Nov 21, 2011	32.83	32.83	32.28	32.48	3,413,884	-0.84(-2.53%)
Nov 18, 2011	33.32	33.38	32.94	33.32	3,199,523	+0.21(+0.64%)
Nov 17, 2011	33.68	33.72	32.91	33.11	3,991,042	-0.62(-1.84%)
Nov 16, 2011	33.73	34.25	33.65	33.73	2,437,224	-0.32(-0.95%)
Nov 15, 2011	33.63	34.30	33.47	34.06	2,868,731	+0.25(+0.75%)
Nov 14, 2011	34.28	34.33	33.57	33.80	3,357,496	-0.64(-1.85%)
Nov 11, 2011	33.94	34.54	33.76	34.44	2,986,575	+0.90(+2.69%)
Nov 10, 2011	33.89	34.06	33.33	33.54	4,596,334	-0.01(-0.02%)
Nov 09, 2011	34.35	34.54	33.47	33.54	3,242,516	-1.61(-4.57%)
Nov 08, 2011	34.89	35.19	34.12	35.15	2,077,993	+0.45(+1.30%)
Nov 07, 2011	34.65	35.11	34.23	34.70	2,761,742	+0.01(+0.02%)
Nov 04, 2011	34.69	34.76	34.11	34.69	2,494,336	-0.28(-0.81%)
Nov 03, 2011	34.92	35.07	33.98	34.98	3,582,738	+0.48(+1.38%)
Nov 02, 2011	34.36	34.78	33.89	34.50	3,825,180	+0.65(+1.92%)
Nov 01, 2011	33.90	34.63	33.68	33.85	6,007,397	-1.12(-3.22%)
Oct 31, 2011	35.04	35.43	34.65	34.98	3,380,191	-0.40(-1.12%)
Oct 28, 2011	34.98	35.39	34.93	35.37	3,276,476	+0.07(+0.20%)
Oct 27, 2011	34.83	35.56	34.36	35.30	3,603,546	+1.60(+4.75%)
Oct 26, 2011	33.74	33.87	33.17	33.70	3,189,774	+0.25(+0.74%)
Oct 25, 2011	33.69	33.84	33.31	33.45	3,640,263	-0.55(-1.63%)
Oct 24, 2011	33.27	34.06	33.11	34.01	4,752,050	+0.82(+2.48%)
Oct 21, 2011	32.46	33.18	32.44	33.18	2,719,988	+1.06(+3.30%)
Oct 20, 2011	32.20	32.20	31.33	32.12	3,266,605	+0.18(+0.57%)
Oct 19, 2011	32.28	32.49	31.81	31.94	3,903,859	-0.37(-1.15%)
Oct 18, 2011	31.17	32.46	31.11	32.32	5,250,407	+1.10(+3.53%)
Oct 17, 2011	31.78	31.78	31.08	31.22	3,050,137	-0.69(-2.17%)
Oct 14, 2011	31.52	32.05	31.46	31.91	2,801,916	+0.72(+2.31%)
Oct 13, 2011	31.25	31.44	30.57	31.19	3,075,189	-0.20(-0.65%)
Oct 12, 2011	31.19	31.87	30.89	31.39	4,378,443	+0.51(+1.64%)
Oct 11, 2011	31.28	31.40	30.72	30.89	3,667,206	-0.63(-1.99%)
Oct 10, 2011	30.59	31.52	30.53	31.51	3,790,766	+1.50(+4.99%)
Oct 07, 2011	31.02	31.17	29.95	30.01	4,975,078	-0.86(-2.79%)
Oct 06, 2011	30.64	30.93	30.36	30.87	4,177,344	+0.82(+2.74%)
Oct 05, 2011	30.43	30.43	28.80	30.05	14,770,040	-0.26(-0.85%)
Oct 04, 2011	28.75	30.43	28.33	30.31	9,155,893	+1.15(+3.94%)
Oct 03, 2011	30.67	30.85	29.11	29.16	9,616,719	-1.44(-4.72%)
Sep 30, 2011	30.92	31.51	30.60	30.60	3,275,580	-0.84(-2.66%)
Sep 29, 2011	31.55	31.63	30.98	31.44	3,576,513	+0.48(+1.55%)
Sep 28, 2011	31.70	32.04	30.90	30.96	3,724,860	-0.81(-2.54%)
Sep 27, 2011	32.00	32.35	31.60	31.76	2,954,705	+0.31(+0.99%)
Sep 26, 2011	31.29	31.51	30.78	31.45	3,733,597	+0.43(+1.40%)
Sep 23, 2011	30.68	31.13	30.47	31.02	4,468,612	+0.23(+0.74%)
Sep 22, 2011	30.89	31.31	30.31	30.79	7,394,067	-0.77(-2.44%)
Sep 21, 2011	33.29	33.35	31.54	31.56	4,741,352	-1.76(-5.28%)
Sep 20, 2011	33.31	33.76	33.19	33.32	2,594,587	-0.02(-0.05%)
Sep 19, 2011	33.34	33.66	33.25	33.34	3,287,303	-0.74(-2.19%)
Sep 16, 2011	33.77	34.09	33.33	34.08	3,389,558	+0.33(+0.97%)
Sep 15, 2011	33.63	33.79	33.26	33.75	4,781,284	+0.55(+1.65%)
Sep 14, 2011	33.07	33.43	32.58	33.20	3,550,014	+0.21(+0.65%)
Sep 13, 2011	33.12	33.13	32.61	32.99	3,635,833	+0.08(+0.24%)
Sep 12, 2011	32.29	32.94	32.19	32.91	7,126,079	+0.11(+0.33%)
Sep 09, 2011	33.56	33.72	32.51	32.80	4,089,964	-1.06(-3.13%)
Sep 08, 2011	33.88	34.31	33.71	33.87	4,019,763	-0.26(-0.77%)
Sep 07, 2011	33.31	34.17	32.92	34.13	3,192,247	+1.24(+3.77%)
Sep 06, 2011	32.01	33.03	31.97	32.89	5,310,192	-0.14(-0.43%)
Sep 02, 2011	33.15	33.63	32.94	33.03	5,807,868	-0.80(-2.36%)

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.