Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	29.11	29.35	29.00	29.30	1,400,203	+1.43(+5.15%)
Nov 29, 2011	27.85	28.06	27.76	27.86	961,116	+0.07(+0.25%)
Nov 28, 2011	27.83	27.91	27.62	27.79	1,422,720	+1.11(+4.15%)
Nov 25, 2011	26.73	27.04	26.67	26.68	342,866	-0.09(-0.34%)
Nov 23, 2011	27.22	27.22	26.70	26.77	1,707,003	-0.77(-2.81%)
Nov 22, 2011	27.63	27.76	27.37	27.55	2,880,027	-0.06(-0.20%)
Nov 21, 2011	27.82	27.82	27.41	27.60	2,478,523	-0.75(-2.65%)
Nov 18, 2011	28.61	28.63	28.33	28.36	1,213,909	+0.01(+0.05%)
Nov 17, 2011	28.85	28.98	28.21	28.34	1,401,589	-0.40(-1.38%)
Nov 16, 2011	28.95	29.27	28.70	28.74	1,382,512	-0.56(-1.90%)
Nov 15, 2011	29.18	29.45	29.04	29.30	607,917	-0.02(-0.07%)
Nov 14, 2011	29.44	29.58	29.17	29.32	454,415	-0.47(-1.59%)
Nov 11, 2011	29.55	29.90	29.54	29.79	1,134,070	+0.67(+2.30%)
Nov 10, 2011	29.35	29.39	28.92	29.12	1,421,152	+0.29(+0.99%)
Nov 09, 2011	29.26	29.38	28.79	28.84	807,339	-1.55(-5.09%)
Nov 08, 2011	30.22	30.46	29.91	30.38	607,237	+0.29(+0.95%)
Nov 07, 2011	29.91	30.11	29.67	30.10	666,008	+0.18(+0.61%)
Nov 04, 2011	29.88	30.01	29.51	29.92	759,977	-0.33(-1.08%)
Nov 03, 2011	29.98	30.33	29.51	30.24	1,288,299	+0.70(+2.36%)
Nov 02, 2011	29.53	29.76	29.32	29.55	854,508	+0.43(+1.48%)
Nov 01, 2011	28.97	29.42	28.75	29.11	1,466,894	-0.95(-3.17%)
Oct 31, 2011	30.73	30.75	30.07	30.07	1,428,257	-1.34(-4.26%)
Oct 28, 2011	31.24	31.50	31.19	31.41	1,337,283	-0.26(-0.81%)
Oct 27, 2011	31.34	31.86	31.07	31.66	1,055,201	+1.62(+5.40%)
Oct 26, 2011	30.07	30.12	29.39	30.04	619,146	+0.47(+1.60%)
Oct 25, 2011	29.85	29.92	29.43	29.57	889,848	-0.45(-1.49%)
Oct 24, 2011	29.50	30.14	29.50	30.01	1,283,831	+0.56(+1.89%)
Oct 21, 2011	29.18	29.49	29.18	29.46	1,396,111	+0.72(+2.52%)
Oct 20, 2011	28.77	28.85	28.29	28.73	1,169,218	-0.05(-0.17%)
Oct 19, 2011	29.20	29.28	28.76	28.78	710,085	-0.56(-1.92%)
Oct 18, 2011	28.78	29.52	28.50	29.34	755,307	+0.45(+1.57%)
Oct 17, 2011	29.37	29.38	28.79	28.89	1,009,736	-0.73(-2.47%)
Oct 14, 2011	29.50	29.66	29.34	29.62	1,183,618	+0.48(+1.65%)
Oct 13, 2011	29.00	29.22	28.73	29.14	1,035,981	-0.08(-0.26%)
Oct 12, 2011	29.12	29.51	29.11	29.22	814,647	+0.59(+2.04%)
Oct 11, 2011	28.40	28.70	28.31	28.63	693,328	-0.14(-0.48%)
Oct 10, 2011	28.37	28.77	28.33	28.77	604,483	+1.15(+4.16%)
Oct 07, 2011	28.05	28.10	27.53	27.62	893,053	-0.22(-0.80%)
Oct 06, 2011	27.62	27.86	27.05	27.85	1,016,562	+0.74(+2.72%)
Oct 05, 2011	26.58	27.20	26.39	27.11	1,186,508	+0.49(+1.86%)
Oct 04, 2011	26.01	26.62	25.58	26.61	2,782,219	+0.36(+1.38%)
Oct 03, 2011	26.83	27.14	26.22	26.25	2,582,903	-0.72(-2.66%)
Sep 30, 2011	27.27	27.55	26.97	26.97	1,128,963	-0.97(-3.47%)
Sep 29, 2011	28.16	28.28	27.54	27.94	676,651	+0.49(+1.78%)
Sep 28, 2011	28.15	28.29	27.42	27.45	1,811,189	-0.59(-2.09%)
Sep 27, 2011	28.13	28.55	27.93	28.03	2,357,297	+0.68(+2.50%)
Sep 26, 2011	26.93	27.39	26.52	27.35	1,808,595	+0.56(+2.11%)
Sep 23, 2011	26.36	26.91	26.30	26.79	2,006,980	+0.26(+1.00%)
Sep 22, 2011	26.80	26.86	26.20	26.52	2,960,454	-1.23(-4.42%)
Sep 21, 2011	28.56	28.65	27.75	27.75	1,304,034	-0.87(-3.04%)
Sep 20, 2011	28.73	28.98	28.49	28.62	879,254	-0.01(-0.02%)
Sep 19, 2011	28.46	28.81	28.26	28.63	894,342	-0.77(-2.61%)
Sep 16, 2011	29.52	29.61	29.16	29.39	994,211	-0.05(-0.17%)
Sep 15, 2011	29.26	29.44	29.07	29.44	979,292	+0.59(+2.05%)
Sep 14, 2011	28.64	29.14	28.16	28.85	999,322	+0.24(+0.83%)
Sep 13, 2011	28.43	28.72	28.24	28.61	1,636,383	+0.22(+0.76%)
Sep 12, 2011	27.99	28.41	27.74	28.40	1,250,939	-0.13(-0.46%)
Sep 09, 2011	29.07	29.11	28.43	28.53	2,001,932	-1.05(-3.56%)
Sep 08, 2011	29.69	30.03	29.50	29.58	874,021	-0.54(-1.78%)
Sep 07, 2011	29.69	30.12	29.62	30.12	871,392	+0.80(+2.73%)
Sep 06, 2011	28.70	29.33	28.70	29.32	1,723,114	-0.69(-2.30%)
Sep 02, 2011	30.13	30.34	29.93	30.01	2,317,417	-0.76(-2.47%)

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.