Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	28.70	29.08	28.55	29.03	5,281,051	+1.13(+4.04%)
Nov 29, 2011	28.67	28.67	27.89	27.90	5,325,634	-0.64(-2.25%)
Nov 28, 2011	28.16	28.58	28.06	28.55	6,242,419	+0.84(+3.04%)
Nov 25, 2011	27.74	28.11	27.46	27.70	1,856,489	-0.13(-0.48%)
Nov 23, 2011	27.54	28.21	27.43	27.84	7,379,149	-0.18(-0.64%)
Nov 22, 2011	28.04	28.38	27.84	28.02	5,632,709	-0.11(-0.40%)
Nov 21, 2011	28.38	28.70	27.84	28.13	8,505,325	-0.86(-2.96%)
Nov 18, 2011	28.07	29.25	27.60	28.98	13,218,063	+1.26(+4.55%)
Nov 17, 2011	28.08	28.26	27.39	27.72	12,977,390	-0.36(-1.30%)
Nov 16, 2011	29.58	29.65	27.83	28.09	16,310,082	-1.90(-6.34%)
Nov 15, 2011	29.89	30.29	29.55	29.99	5,208,569	-0.04(-0.14%)
Nov 14, 2011	30.43	30.62	29.85	30.03	6,385,468	-0.66(-2.16%)
Nov 11, 2011	30.83	31.05	30.19	30.69	5,809,092	+0.40(+1.33%)
Nov 10, 2011	31.39	31.45	30.17	30.29	6,866,856	-0.66(-2.14%)
Nov 09, 2011	31.62	31.86	30.85	30.95	5,801,012	-1.53(-4.71%)
Nov 08, 2011	32.14	32.60	31.80	32.48	5,815,077	+0.45(+1.40%)
Nov 07, 2011	31.92	32.08	31.35	32.04	5,636,470	+0.44(+1.39%)
Nov 04, 2011	30.89	31.87	30.84	31.60	7,830,225	+0.32(+1.04%)
Nov 03, 2011	30.40	31.46	29.98	31.27	6,704,015	+1.07(+3.53%)
Nov 02, 2011	29.91	30.45	29.58	30.21	7,229,918	+0.87(+2.98%)
Nov 01, 2011	30.31	31.21	29.11	29.33	13,112,127	-2.76(-8.59%)
Oct 31, 2011	32.01	32.65	32.00	32.09	8,189,637	-0.52(-1.59%)
Oct 28, 2011	32.06	32.70	31.86	32.61	5,583,644	+0.38(+1.17%)
Oct 27, 2011	31.49	32.38	31.20	32.23	9,991,634	+1.55(+5.06%)
Oct 26, 2011	30.49	31.02	30.34	30.68	5,590,908	+0.58(+1.93%)
Oct 25, 2011	30.98	31.20	30.00	30.10	5,663,759	-1.19(-3.82%)
Oct 24, 2011	30.78	31.40	30.78	31.29	5,956,065	+0.49(+1.59%)
Oct 21, 2011	30.75	31.10	30.53	30.80	5,784,508	+0.35(+1.16%)
Oct 20, 2011	29.96	30.78	29.87	30.45	5,311,457	+0.48(+1.59%)
Oct 19, 2011	30.19	30.61	29.88	29.97	4,669,984	-0.31(-1.04%)
Oct 18, 2011	29.53	30.39	29.03	30.29	4,814,132	+0.80(+2.71%)
Oct 17, 2011	30.09	30.47	29.39	29.49	4,504,962	-0.76(-2.51%)
Oct 14, 2011	30.16	30.42	29.97	30.25	5,150,462	+0.40(+1.33%)
Oct 13, 2011	30.00	30.25	29.58	29.85	3,957,720	-0.38(-1.27%)
Oct 12, 2011	30.34	30.45	29.80	30.23	5,924,353	+0.30(+1.01%)
Oct 11, 2011	30.58	30.77	29.64	29.93	6,690,250	-1.06(-3.41%)
Oct 10, 2011	30.22	31.17	30.08	30.98	5,705,826	+1.41(+4.77%)
Oct 07, 2011	31.10	31.21	29.48	29.57	6,867,655	-1.46(-4.69%)
Oct 06, 2011	30.72	31.11	29.63	31.03	5,428,737	+1.22(+4.09%)
Oct 05, 2011	29.43	29.97	29.15	29.81	4,041,786	+0.42(+1.43%)
Oct 04, 2011	28.57	29.41	27.75	29.39	6,520,720	+0.45(+1.55%)
Oct 03, 2011	28.46	29.47	28.46	28.94	6,210,176	+0.24(+0.85%)
Sep 30, 2011	29.53	29.86	28.68	28.70	4,984,916	-1.26(-4.19%)
Sep 29, 2011	30.16	30.47	29.08	29.95	4,482,395	+0.33(+1.12%)
Sep 28, 2011	30.52	30.59	29.58	29.62	4,911,137	-0.93(-3.04%)
Sep 27, 2011	31.36	31.44	30.31	30.55	5,367,169	-0.21(-0.67%)
Sep 26, 2011	30.35	30.79	29.77	30.75	3,900,686	+0.71(+2.36%)
Sep 23, 2011	30.07	30.49	29.80	30.04	4,852,189	-0.10(-0.34%)
Sep 22, 2011	29.29	30.69	29.23	30.14	5,167,739	+0.10(+0.34%)
Sep 21, 2011	30.67	31.07	30.00	30.04	4,908,690	-0.66(-2.15%)
Sep 20, 2011	31.00	31.40	30.50	30.70	3,757,045	-0.25(-0.81%)
Sep 19, 2011	31.15	31.38	30.45	30.95	3,576,833	-0.73(-2.30%)
Sep 16, 2011	31.79	31.82	31.09	31.68	4,609,215	+0.02(+0.08%)
Sep 15, 2011	31.79	31.79	30.95	31.66	3,635,670	+0.26(+0.83%)
Sep 14, 2011	30.76	31.85	30.28	31.40	5,726,409	+0.60(+1.94%)
Sep 13, 2011	30.50	30.84	30.12	30.80	5,940,145	+0.50(+1.64%)
Sep 12, 2011	29.43	30.33	29.30	30.31	3,220,796	+0.50(+1.68%)
Sep 09, 2011	29.72	30.33	29.61	29.80	5,078,822	-0.30(-0.99%)
Sep 08, 2011	30.68	30.89	29.85	30.10	4,516,571	-0.87(-2.81%)
Sep 07, 2011	30.16	31.14	29.95	30.97	5,179,468	+1.46(+4.96%)
Sep 06, 2011	29.21	29.71	28.74	29.51	5,380,221	-0.45(-1.51%)
Sep 02, 2011	30.20	30.54	29.55	29.96	5,031,041	-0.80(-2.60%)

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.