Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	28.02	28.70	27.89	28.63	2,527,755	+2.14(+8.08%)
Nov 29, 2011	26.79	27.16	26.38	26.49	1,570,436	-0.19(-0.72%)
Nov 28, 2011	25.73	26.84	25.62	26.68	2,671,443	+2.26(+9.27%)
Nov 25, 2011	24.54	25.12	24.32	24.42	635,153	-0.24(-0.98%)
Nov 23, 2011	25.26	25.46	23.99	24.66	2,070,477	-1.09(-4.23%)
Nov 22, 2011	26.33	26.56	25.56	25.75	1,718,495	-0.40(-1.55%)
Nov 21, 2011	27.16	27.16	25.44	26.15	2,460,837	-1.37(-4.97%)
Nov 18, 2011	28.35	28.60	27.18	27.52	1,680,219	-0.73(-2.59%)
Nov 17, 2011	29.30	29.52	28.01	28.25	1,991,188	-1.07(-3.65%)
Nov 16, 2011	28.78	30.19	28.27	29.32	3,109,668	+0.52(+1.81%)
Nov 15, 2011	28.41	28.98	27.88	28.80	1,730,989	+0.25(+0.88%)
Nov 14, 2011	28.71	28.96	28.10	28.55	1,365,687	-0.47(-1.63%)
Nov 11, 2011	27.92	29.37	27.73	29.02	2,358,464	+1.43(+5.17%)
Nov 10, 2011	27.92	28.14	26.98	27.60	2,723,081	+0.40(+1.45%)
Nov 09, 2011	28.20	28.67	27.14	27.20	4,130,841	-2.26(-7.68%)
Nov 08, 2011	28.29	29.80	28.11	29.46	3,378,075	+1.40(+4.98%)
Nov 07, 2011	28.20	28.61	27.08	28.07	2,915,330	-0.24(-0.85%)
Nov 04, 2011	27.34	28.72	27.18	28.31	2,746,644	+0.63(+2.26%)
Nov 03, 2011	27.23	27.90	26.50	27.68	2,672,712	+0.94(+3.53%)
Nov 02, 2011	26.53	26.91	25.96	26.74	2,554,751	+0.94(+3.66%)
Nov 01, 2011	25.49	26.41	24.43	25.79	5,350,085	-1.30(-4.80%)
Oct 31, 2011	28.05	28.24	27.09	27.09	2,544,424	-1.64(-5.70%)
Oct 28, 2011	28.19	29.17	27.93	28.73	3,607,378	+0.27(+0.95%)
Oct 27, 2011	26.30	28.94	26.05	28.46	5,800,079	+3.10(+12.23%)
Oct 26, 2011	25.92	26.15	24.55	25.36	4,758,055	-0.10(-0.38%)
Oct 25, 2011	26.72	26.92	25.09	25.46	2,482,005	-0.82(-3.12%)
Oct 24, 2011	26.02	26.34	25.71	26.28	2,635,857	+0.87(+3.41%)
Oct 21, 2011	26.02	26.37	25.10	25.41	5,572,476	-0.38(-1.46%)
Oct 20, 2011	24.91	25.93	24.18	25.78	3,997,560	+0.74(+2.96%)
Oct 19, 2011	25.65	26.07	24.96	25.04	4,176,914	-0.57(-2.22%)
Oct 18, 2011	24.63	25.97	24.11	25.61	6,003,527	+1.07(+4.36%)
Oct 17, 2011	25.35	25.50	24.43	24.54	4,208,835	-1.11(-4.32%)
Oct 14, 2011	24.46	25.86	24.33	25.65	4,491,711	+1.57(+6.52%)
Oct 13, 2011	22.94	24.26	22.91	24.08	6,940,862	+0.87(+3.74%)
Oct 12, 2011	23.03	23.61	22.40	23.21	7,486,228	+0.55(+2.42%)
Oct 11, 2011	23.03	23.42	22.27	22.66	10,223,871	-0.11(-0.47%)
Oct 10, 2011	23.85	23.85	21.38	22.77	23,614,658	-3.64(-13.79%)
Oct 07, 2011	27.37	27.50	26.03	26.41	1,691,958	-0.85(-3.11%)
Oct 06, 2011	26.49	27.73	26.24	27.26	2,890,878	+2.49(+10.03%)
Oct 05, 2011	24.03	24.79	23.12	24.77	2,994,055	+0.78(+3.25%)
Oct 04, 2011	22.59	24.04	21.81	23.99	2,311,226	+1.02(+4.45%)
Oct 03, 2011	24.56	25.28	22.94	22.97	1,855,233	-2.31(-9.15%)
Sep 30, 2011	25.99	26.58	25.25	25.28	1,549,219	-1.47(-5.51%)
Sep 29, 2011	28.10	28.14	25.94	26.76	1,251,781	-0.44(-1.63%)
Sep 28, 2011	29.18	29.28	27.14	27.20	697,775	-1.84(-6.34%)
Sep 27, 2011	29.90	30.02	28.82	29.04	1,186,508	+0.27(+0.94%)
Sep 26, 2011	27.51	28.89	26.60	28.77	1,056,819	+1.48(+5.44%)
Sep 23, 2011	28.28	28.59	27.19	27.29	1,553,939	-1.46(-5.06%)
Sep 22, 2011	30.22	30.46	28.38	28.74	1,109,220	-2.80(-8.89%)
Sep 21, 2011	33.18	33.47	31.50	31.55	904,415	-1.73(-5.21%)
Sep 20, 2011	33.85	34.03	33.14	33.28	992,491	-0.31(-0.92%)
Sep 19, 2011	33.26	34.05	32.55	33.59	771,879	-0.51(-1.50%)
Sep 16, 2011	34.78	35.04	33.49	34.10	982,314	-0.59(-1.69%)
Sep 15, 2011	34.56	34.92	33.96	34.69	872,465	+0.54(+1.58%)
Sep 14, 2011	34.21	34.48	32.95	34.15	744,466	+0.17(+0.51%)
Sep 13, 2011	32.92	34.17	32.49	33.97	621,923	+1.10(+3.34%)
Sep 12, 2011	31.91	32.94	31.76	32.88	645,059	+0.29(+0.89%)
Sep 09, 2011	33.30	33.74	32.22	32.59	748,631	-1.19(-3.54%)
Sep 08, 2011	34.48	34.90	33.66	33.78	636,654	-0.97(-2.80%)
Sep 07, 2011	34.08	34.80	33.73	34.75	713,172	+1.51(+4.55%)
Sep 06, 2011	31.05	33.40	30.94	33.24	1,193,096	+0.68(+2.10%)
Sep 02, 2011	33.23	33.23	32.12	32.56	725,116	-1.72(-5.03%)

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.