Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	29.31	29.70	29.16	29.65	5,170,990	+1.15(+4.04%)
Nov 29, 2011	29.28	29.28	28.48	28.50	5,214,644	-0.66(-2.25%)
Nov 28, 2011	28.76	29.19	28.66	29.15	6,112,323	+0.86(+3.04%)
Nov 25, 2011	28.33	28.71	28.04	28.29	1,817,798	-0.14(-0.48%)
Nov 23, 2011	28.13	28.81	28.01	28.43	7,225,362	-0.18(-0.64%)
Nov 22, 2011	28.64	28.98	28.43	28.61	5,515,320	-0.11(-0.40%)
Nov 21, 2011	28.98	29.32	28.43	28.73	8,328,068	-0.88(-2.96%)
Nov 18, 2011	28.67	29.87	28.19	29.60	12,942,590	+1.29(+4.55%)
Nov 17, 2011	28.68	28.86	27.98	28.31	12,706,933	-0.37(-1.30%)
Nov 16, 2011	30.21	30.28	28.42	28.68	15,970,169	-1.94(-6.34%)
Nov 15, 2011	30.52	30.94	30.18	30.63	5,100,019	-0.04(-0.14%)
Nov 14, 2011	31.07	31.28	30.49	30.67	6,252,391	-0.68(-2.16%)
Nov 11, 2011	31.49	31.71	30.84	31.35	5,688,026	+0.41(+1.33%)
Nov 10, 2011	32.06	32.12	30.82	30.94	6,723,746	-0.68(-2.14%)
Nov 09, 2011	32.30	32.54	31.50	31.61	5,680,115	-1.56(-4.71%)
Nov 08, 2011	32.83	33.29	32.48	33.18	5,693,887	+0.46(+1.40%)
Nov 07, 2011	32.60	32.77	32.01	32.72	5,519,002	+0.45(+1.39%)
Nov 04, 2011	31.55	32.55	31.49	32.27	7,667,038	+0.33(+1.04%)
Nov 03, 2011	31.04	32.13	30.62	31.94	6,564,299	+1.09(+3.53%)
Nov 02, 2011	30.55	31.10	30.21	30.85	7,079,241	+0.89(+2.98%)
Nov 01, 2011	30.96	31.87	29.73	29.96	12,838,862	-2.82(-8.59%)
Oct 31, 2011	32.69	33.35	32.69	32.77	8,018,960	-0.53(-1.59%)
Oct 28, 2011	32.75	33.39	32.53	33.30	5,467,277	+0.38(+1.17%)
Oct 27, 2011	32.16	33.06	31.86	32.92	9,783,402	+1.59(+5.06%)
Oct 26, 2011	31.14	31.68	30.98	31.33	5,474,390	+0.59(+1.93%)
Oct 25, 2011	31.64	31.86	30.63	30.74	5,545,723	-1.22(-3.82%)
Oct 24, 2011	31.43	32.07	31.43	31.96	5,831,936	+0.50(+1.59%)
Oct 21, 2011	31.41	31.77	31.18	31.46	5,663,955	+0.36(+1.16%)
Oct 20, 2011	30.59	31.44	30.51	31.10	5,200,763	+0.49(+1.59%)
Oct 19, 2011	30.83	31.26	30.52	30.61	4,572,658	-0.32(-1.04%)
Oct 18, 2011	30.16	31.03	29.65	30.93	4,713,802	+0.82(+2.71%)
Oct 17, 2011	30.73	31.12	30.01	30.11	4,411,075	-0.77(-2.51%)
Oct 14, 2011	30.80	31.06	30.60	30.89	5,043,123	+0.41(+1.33%)
Oct 13, 2011	30.63	30.89	30.21	30.48	3,875,239	-0.39(-1.27%)
Oct 12, 2011	30.98	31.10	30.44	30.88	5,800,886	+0.31(+1.01%)
Oct 11, 2011	31.23	31.42	30.27	30.57	6,550,821	-1.08(-3.41%)
Oct 10, 2011	30.86	31.83	30.72	31.64	5,586,913	+1.44(+4.77%)
Oct 07, 2011	31.76	31.88	30.11	30.20	6,724,528	-1.49(-4.69%)
Oct 06, 2011	31.37	31.77	30.26	31.69	5,315,598	+1.25(+4.09%)
Oct 05, 2011	30.06	30.61	29.77	30.45	3,957,552	+0.43(+1.43%)
Oct 04, 2011	29.18	30.03	28.34	30.01	6,384,824	+0.46(+1.55%)
Oct 03, 2011	29.06	30.10	29.06	29.56	6,080,752	+0.25(+0.85%)
Sep 30, 2011	30.15	30.49	29.29	29.31	4,881,027	-1.28(-4.19%)
Sep 29, 2011	30.80	31.11	29.70	30.59	4,388,979	+0.34(+1.12%)
Sep 28, 2011	31.17	31.25	30.21	30.25	4,808,786	-0.95(-3.04%)
Sep 27, 2011	32.03	32.11	30.96	31.20	5,255,313	-0.21(-0.67%)
Sep 26, 2011	30.99	31.45	30.41	31.41	3,819,394	+0.72(+2.36%)
Sep 23, 2011	30.71	31.14	30.44	30.68	4,751,066	-0.10(-0.34%)
Sep 22, 2011	29.91	31.34	29.85	30.79	5,060,040	+0.10(+0.34%)
Sep 21, 2011	31.32	31.73	30.64	30.68	4,806,390	-0.68(-2.15%)
Sep 20, 2011	31.66	32.06	31.15	31.36	3,678,746	-0.25(-0.81%)
Sep 19, 2011	31.81	32.05	31.10	31.61	3,502,289	-0.75(-2.30%)
Sep 16, 2011	32.46	32.50	31.76	32.36	4,513,156	+0.03(+0.08%)
Sep 15, 2011	32.47	32.47	31.61	32.33	3,559,900	+0.27(+0.83%)
Sep 14, 2011	31.42	32.53	30.92	32.07	5,607,067	+0.61(+1.94%)
Sep 13, 2011	31.15	31.49	30.76	31.46	5,816,348	+0.51(+1.64%)
Sep 12, 2011	30.06	30.97	29.92	30.95	3,153,672	+0.51(+1.68%)
Sep 09, 2011	30.35	30.98	30.24	30.44	4,972,976	-0.30(-0.99%)
Sep 08, 2011	31.33	31.55	30.48	30.74	4,422,443	-0.89(-2.80%)
Sep 07, 2011	30.81	31.81	30.58	31.63	5,071,525	+1.36(+4.49%)
Sep 06, 2011	29.96	30.47	29.48	30.27	5,244,909	-0.46(-1.51%)
Sep 02, 2011	30.98	31.33	30.31	30.73	4,904,511	-0.82(-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.