Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	37.46	38.05	37.35	37.66	606,302	+1.52(+4.21%)
Nov 29, 2011	35.61	36.29	35.40	36.14	322,871	+0.64(+1.81%)
Nov 28, 2011	35.34	36.07	35.15	35.49	437,322	+1.63(+4.82%)
Nov 25, 2011	33.85	34.55	33.80	33.86	153,251	-0.09(-0.25%)
Nov 23, 2011	34.62	34.70	33.81	33.95	234,416	-0.98(-2.81%)
Nov 22, 2011	35.07	35.88	34.53	34.93	247,641	+0.01(+0.02%)
Nov 21, 2011	34.99	35.18	34.55	34.92	366,046	-0.66(-1.86%)
Nov 18, 2011	35.73	35.96	35.43	35.59	209,864	+0.14(+0.40%)
Nov 17, 2011	36.33	36.33	35.25	35.45	247,229	-0.87(-2.41%)
Nov 16, 2011	36.19	37.40	36.12	36.32	396,196	-0.30(-0.81%)
Nov 15, 2011	35.66	36.88	35.52	36.62	236,477	+0.80(+2.22%)
Nov 14, 2011	35.73	36.18	35.47	35.82	169,772	-0.26(-0.71%)
Nov 11, 2011	35.63	36.34	35.34	36.08	196,627	+1.09(+3.12%)
Nov 10, 2011	35.06	35.29	34.59	34.99	186,454	+0.51(+1.49%)
Nov 09, 2011	34.92	35.48	34.14	34.47	267,858	-1.81(-4.99%)
Nov 08, 2011	35.97	36.41	35.31	36.28	185,007	+0.45(+1.26%)
Nov 07, 2011	36.05	36.05	34.92	35.83	211,859	-0.01(-0.02%)
Nov 04, 2011	35.56	35.98	34.92	35.84	257,290	+0.18(+0.50%)
Nov 03, 2011	34.95	35.78	34.55	35.66	390,801	+1.26(+3.65%)
Nov 02, 2011	34.05	34.66	33.78	34.40	315,310	+1.01(+3.01%)
Nov 01, 2011	33.57	34.53	33.15	33.39	457,185	-1.01(-2.95%)
Oct 31, 2011	34.44	35.36	34.07	34.41	331,378	-0.69(-1.96%)
Oct 28, 2011	35.40	35.58	34.82	35.09	401,742	-0.41(-1.16%)
Oct 27, 2011	35.78	36.34	34.95	35.51	510,504	+0.94(+2.73%)
Oct 26, 2011	34.68	34.91	33.85	34.56	463,866	+0.46(+1.35%)
Oct 25, 2011	34.07	35.06	32.79	34.10	642,809	-0.03(-0.09%)
Oct 24, 2011	33.37	34.38	33.16	34.14	389,576	+1.00(+3.01%)
Oct 21, 2011	32.68	33.17	32.39	33.14	220,712	+0.75(+2.31%)
Oct 20, 2011	32.06	32.54	31.54	32.39	328,933	+0.41(+1.29%)
Oct 19, 2011	32.19	32.76	31.87	31.97	250,428	-0.30(-0.92%)
Oct 18, 2011	31.21	32.64	30.88	32.27	357,008	+1.21(+3.89%)
Oct 17, 2011	31.87	31.96	30.91	31.06	233,038	-1.03(-3.21%)
Oct 14, 2011	32.09	32.34	31.53	32.09	182,320	+0.44(+1.38%)
Oct 13, 2011	31.29	31.84	30.94	31.65	255,095	+0.05(+0.15%)
Oct 12, 2011	30.84	32.04	30.84	31.61	250,251	+0.98(+3.21%)
Oct 11, 2011	30.13	30.84	30.13	30.63	196,946	+0.21(+0.69%)
Oct 10, 2011	30.40	30.43	29.96	30.41	369,054	+0.79(+2.66%)
Oct 07, 2011	30.60	30.63	29.35	29.63	347,224	-0.84(-2.76%)
Oct 06, 2011	30.24	30.51	29.94	30.47	242,435	+0.91(+3.09%)
Oct 05, 2011	28.32	29.82	28.05	29.56	444,693	+1.32(+4.67%)
Oct 04, 2011	26.25	28.29	25.92	28.24	403,931	+1.69(+6.38%)
Oct 03, 2011	27.72	28.14	26.53	26.55	333,461	-1.29(-4.65%)
Sep 30, 2011	28.29	28.54	27.79	27.84	283,829	-1.04(-3.59%)
Sep 29, 2011	28.57	29.04	28.06	28.88	331,232	+0.89(+3.18%)
Sep 28, 2011	29.43	29.54	27.93	27.99	246,074	-1.28(-4.37%)
Sep 27, 2011	29.50	30.06	29.05	29.27	226,030	+0.51(+1.76%)
Sep 26, 2011	28.44	28.85	27.58	28.76	173,873	+0.63(+2.25%)
Sep 23, 2011	27.86	28.36	27.62	28.13	291,468	+0.12(+0.42%)
Sep 22, 2011	28.17	28.39	27.38	28.01	343,035	-1.00(-3.44%)
Sep 21, 2011	30.48	30.68	29.01	29.01	197,072	-1.52(-4.98%)
Sep 20, 2011	31.44	31.67	30.52	30.53	250,752	-0.69(-2.20%)
Sep 19, 2011	31.12	31.47	30.59	31.22	219,098	-0.59(-1.86%)
Sep 16, 2011	32.17	32.47	31.52	31.81	591,249	-0.30(-0.95%)
Sep 15, 2011	31.92	32.29	31.42	32.12	161,955	+0.58(+1.83%)
Sep 14, 2011	30.82	31.85	30.13	31.54	421,416	+0.94(+3.08%)
Sep 13, 2011	29.85	30.69	29.69	30.59	192,063	+0.88(+2.97%)
Sep 12, 2011	29.51	30.13	29.10	29.71	289,314	-0.28(-0.94%)
Sep 09, 2011	30.70	30.86	29.70	29.99	269,180	-1.09(-3.51%)
Sep 08, 2011	31.47	31.73	30.90	31.09	198,370	-0.63(-1.99%)
Sep 07, 2011	31.12	31.80	31.01	31.72	204,045	+1.17(+3.83%)
Sep 06, 2011	29.77	30.74	29.60	30.55	227,928	-0.36(-1.16%)
Sep 02, 2011	31.49	31.69	30.66	30.91	213,140	-1.26(-3.93%)

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.