Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	34.10	34.44	34.03	34.36	15,310	+1.22(+3.69%)
Nov 29, 2011	33.12	33.63	32.74	33.14	102,853	+0.39(+1.20%)
Nov 28, 2011	33.93	33.97	32.71	32.75	61,290	+0.02(+0.05%)
Nov 25, 2011	32.33	32.73	32.33	32.73	2,971	+0.92(+2.89%)
Nov 23, 2011	32.63	32.63	31.67	31.81	30,284	-0.67(-2.06%)
Nov 22, 2011	32.87	33.06	32.44	32.48	21,280	-0.58(-1.76%)
Nov 21, 2011	32.92	33.06	32.75	33.06	14,645	-0.40(-1.19%)
Nov 18, 2011	33.39	33.80	33.30	33.46	21,392	+0.27(+0.81%)
Nov 17, 2011	33.98	34.03	32.92	33.19	101,229	-0.59(-1.76%)
Nov 16, 2011	33.90	34.29	33.78	33.78	11,309	-0.51(-1.47%)
Nov 15, 2011	33.95	34.57	33.80	34.29	28,495	+0.11(+0.32%)
Nov 14, 2011	34.48	34.62	34.07	34.18	33,215	-0.84(-2.40%)
Nov 11, 2011	35.03	35.19	34.90	35.02	8,257	+0.53(+1.54%)
Nov 10, 2011	34.40	35.06	33.97	34.49	80,010	+0.75(+2.22%)
Nov 09, 2011	33.77	34.31	33.41	33.74	57,645	-1.37(-3.90%)
Nov 08, 2011	34.63	35.20	34.19	35.11	21,197	+0.78(+2.27%)
Nov 07, 2011	34.73	34.75	33.76	34.33	64,186	-0.44(-1.27%)
Nov 04, 2011	34.73	34.89	34.47	34.77	8,546	-0.14(-0.40%)
Nov 03, 2011	34.91	34.98	34.43	34.91	14,987	+0.94(+2.77%)
Nov 02, 2011	34.83	34.86	33.97	33.97	25,708	+0.43(+1.29%)
Nov 01, 2011	34.10	34.52	33.54	33.54	75,054	-2.11(-5.92%)
Oct 31, 2011	36.80	37.05	35.64	35.65	97,348	-2.16(-5.71%)
Oct 28, 2011	38.13	38.16	37.68	37.81	10,700	-0.56(-1.46%)
Oct 27, 2011	37.25	38.75	37.20	38.37	24,838	+2.07(+5.70%)
Oct 26, 2011	35.80	36.36	35.38	36.30	27,780	+0.73(+2.06%)
Oct 25, 2011	36.51	36.51	35.57	35.57	57,646	-1.27(-3.46%)
Oct 24, 2011	36.59	36.89	36.53	36.84	27,329	+0.03(+0.08%)
Oct 21, 2011	36.59	36.81	36.40	36.81	10,400	+0.66(+1.83%)
Oct 20, 2011	36.19	36.19	35.82	36.15	4,390	+0.19(+0.53%)
Oct 19, 2011	36.21	36.29	35.92	35.96	2,000	-0.14(-0.39%)
Oct 18, 2011	35.61	36.41	35.40	36.10	5,100	+0.10(+0.28%)
Oct 17, 2011	36.00	36.00	36.00	36.00	200	-0.82(-2.23%)
Oct 14, 2011	36.82	36.82	36.56	36.82	10,000	+1.07(+2.99%)
Oct 13, 2011	36.11	36.11	34.34	35.75	2,880	-0.57(-1.56%)
Oct 12, 2011	36.33	36.85	36.20	36.32	16,872	+0.68(+1.91%)
Oct 11, 2011	35.34	35.81	35.34	35.64	3,125	-0.44(-1.23%)
Oct 10, 2011	35.19	36.43	32.90	36.08	12,680	+1.38(+3.98%)
Oct 07, 2011	34.85	35.42	34.35	34.70	104,129	+0.71(+2.09%)
Oct 06, 2011	33.80	34.01	33.25	33.99	7,976	+0.74(+2.23%)
Oct 05, 2011	32.79	33.32	32.75	33.25	35,188	+1.03(+3.18%)
Oct 04, 2011	31.64	32.66	31.34	32.22	31,925	+0.08(+0.26%)
Oct 03, 2011	33.04	33.25	32.05	32.14	19,397	-1.42(-4.23%)
Sep 30, 2011	33.64	33.92	33.55	33.56	5,230	-1.14(-3.29%)
Sep 29, 2011	34.84	35.04	34.19	34.70	58,100	-0.25(-0.72%)
Sep 28, 2011	34.95	35.77	34.88	34.95	69,920	+0.32(+0.93%)
Sep 27, 2011	34.73	35.11	34.13	34.63	48,918	+1.10(+3.28%)
Sep 26, 2011	32.95	33.66	32.79	33.53	37,382	+0.82(+2.51%)
Sep 23, 2011	31.39	32.71	31.28	32.71	140,350	+1.22(+3.87%)
Sep 22, 2011	32.15	32.16	31.13	31.49	292,744	-1.91(-5.72%)
Sep 21, 2011	34.54	34.70	33.03	33.40	13,934	-1.20(-3.47%)
Sep 20, 2011	34.70	34.91	34.58	34.60	2,869	-0.22(-0.64%)
Sep 19, 2011	34.77	34.90	34.37	34.82	54,355	-1.16(-3.22%)
Sep 16, 2011	36.60	36.60	35.89	35.98	30,640	-0.30(-0.83%)
Sep 15, 2011	36.18	36.45	35.93	36.28	80,365	+0.97(+2.75%)
Sep 14, 2011	35.60	35.60	35.31	35.31	12,870	-0.22(-0.62%)
Sep 13, 2011	35.07	35.63	35.01	35.53	43,883	+0.67(+1.92%)
Sep 12, 2011	34.86	35.10	34.56	34.86	50,702	+0.00(+0.00%)
Sep 09, 2011	35.36	35.46	34.60	34.86	138,894	-0.71(-2.00%)
Sep 08, 2011	35.69	36.07	35.54	35.57	46,409	-0.53(-1.46%)
Sep 07, 2011	35.71	36.21	35.71	36.10	13,878	+1.03(+2.94%)
Sep 06, 2011	34.57	35.09	34.51	35.06	11,358	-0.52(-1.45%)
Sep 02, 2011	36.07	36.31	35.46	35.58	14,412	-1.84(-4.92%)

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.