Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	29.19	29.51	29.08	29.49	1,141,809	+1.10(+3.87%)
Nov 29, 2011	28.43	28.67	28.34	28.39	722,585	+0.05(+0.18%)
Nov 28, 2011	28.34	28.51	28.15	28.34	785,856	+0.72(+2.61%)
Nov 25, 2011	27.52	27.93	27.52	27.62	241,074	+0.09(+0.33%)
Nov 23, 2011	27.88	27.94	27.52	27.53	553,650	-0.57(-2.03%)
Nov 22, 2011	27.81	28.40	27.81	28.10	1,031,119	+0.31(+1.12%)
Nov 21, 2011	27.58	27.96	27.48	27.79	631,852	-0.19(-0.68%)
Nov 18, 2011	28.07	28.33	27.94	27.98	821,560	-0.02(-0.07%)
Nov 17, 2011	28.37	28.61	27.84	28.00	779,459	-0.47(-1.65%)
Nov 16, 2011	28.47	28.91	28.24	28.47	603,501	-0.28(-0.97%)
Nov 15, 2011	28.42	28.83	28.41	28.75	638,925	+0.19(+0.67%)
Nov 14, 2011	28.67	28.90	28.36	28.56	481,148	-0.30(-1.04%)
Nov 11, 2011	28.68	28.99	28.62	28.86	450,540	+0.55(+1.94%)
Nov 10, 2011	28.44	28.63	28.16	28.31	940,624	-0.11(-0.39%)
Nov 09, 2011	28.63	28.99	28.15	28.42	1,178,413	-0.87(-2.97%)
Nov 08, 2011	29.00	29.35	28.74	29.29	1,008,842	+0.37(+1.28%)
Nov 07, 2011	28.70	28.98	28.44	28.92	825,429	+0.24(+0.84%)
Nov 04, 2011	27.90	28.68	27.90	28.68	1,479,075	+0.42(+1.49%)
Nov 03, 2011	28.07	28.34	27.89	28.26	935,380	+0.37(+1.33%)
Nov 02, 2011	28.12	28.16	27.65	27.89	961,456	+0.22(+0.80%)
Nov 01, 2011	27.49	27.97	27.21	27.67	2,203,367	-0.44(-1.57%)
Oct 31, 2011	28.27	28.48	28.10	28.11	1,008,162	-0.39(-1.37%)
Oct 28, 2011	28.56	28.72	28.33	28.50	1,221,017	-0.08(-0.28%)
Oct 27, 2011	28.71	28.93	27.93	28.58	2,165,874	+0.56(+2.00%)
Oct 26, 2011	29.27	29.68	27.35	28.02	4,443,838	-3.48(-11.05%)
Oct 25, 2011	31.90	31.90	31.41	31.50	875,188	-0.49(-1.53%)
Oct 24, 2011	31.55	32.16	31.52	31.99	517,929	+0.41(+1.30%)
Oct 21, 2011	31.01	31.58	30.90	31.58	935,952	+0.86(+2.80%)
Oct 20, 2011	30.72	30.83	30.15	30.72	756,742	+0.01(+0.03%)
Oct 19, 2011	30.98	31.18	30.57	30.71	973,789	-0.24(-0.78%)
Oct 18, 2011	30.17	31.08	30.05	30.95	978,254	+0.69(+2.28%)
Oct 17, 2011	30.82	30.86	30.16	30.26	573,470	-0.71(-2.29%)
Oct 14, 2011	30.96	31.05	30.73	30.97	668,054	+0.33(+1.08%)
Oct 13, 2011	30.51	30.68	30.16	30.64	614,108	-0.04(-0.13%)
Oct 12, 2011	30.58	30.99	30.41	30.68	673,567	+0.26(+0.85%)
Oct 11, 2011	30.28	30.51	30.18	30.42	624,403	+0.00(+0.00%)
Oct 10, 2011	30.07	30.42	29.93	30.42	712,441	+0.80(+2.70%)
Oct 07, 2011	30.12	30.12	29.39	29.62	987,165	-0.40(-1.33%)
Oct 06, 2011	29.67	30.05	29.67	30.02	616,581	+0.39(+1.32%)
Oct 05, 2011	29.30	29.73	29.02	29.63	954,895	+0.36(+1.23%)
Oct 04, 2011	27.86	29.27	27.40	29.27	1,452,775	+1.04(+3.68%)
Oct 03, 2011	29.18	29.25	28.18	28.23	928,021	-1.08(-3.68%)
Sep 30, 2011	29.93	30.29	29.31	29.31	944,801	-0.97(-3.20%)
Sep 29, 2011	30.25	30.43	29.63	30.28	729,022	+0.50(+1.68%)
Sep 28, 2011	30.85	30.86	29.75	29.78	796,321	-0.89(-2.90%)
Sep 27, 2011	30.40	31.11	30.34	30.67	1,265,180	+0.86(+2.88%)
Sep 26, 2011	29.60	29.83	29.08	29.81	867,695	+0.47(+1.60%)
Sep 23, 2011	29.07	29.48	28.98	29.34	1,003,768	+0.13(+0.45%)
Sep 22, 2011	29.44	29.77	28.87	29.21	1,506,393	-1.01(-3.34%)
Sep 21, 2011	30.53	30.89	30.21	30.22	1,281,463	-0.29(-0.95%)
Sep 20, 2011	30.88	31.06	30.50	30.51	554,149	-0.20(-0.65%)
Sep 19, 2011	30.56	30.79	30.31	30.71	666,150	-0.54(-1.73%)
Sep 16, 2011	30.84	31.25	30.82	31.25	1,055,997	+0.49(+1.59%)
Sep 15, 2011	30.61	30.83	30.30	30.76	789,915	+0.43(+1.42%)
Sep 14, 2011	29.79	30.35	29.37	30.33	1,184,826	+0.72(+2.43%)
Sep 13, 2011	29.30	29.69	29.11	29.61	634,471	+0.36(+1.23%)
Sep 12, 2011	29.19	29.37	28.62	29.25	858,354	-0.25(-0.85%)
Sep 09, 2011	29.89	29.90	29.21	29.50	1,059,045	-0.67(-2.22%)
Sep 08, 2011	30.33	30.51	30.11	30.17	1,093,956	-0.38(-1.24%)
Sep 07, 2011	30.23	30.61	30.09	30.55	435,495	+0.69(+2.31%)
Sep 06, 2011	29.25	29.89	29.19	29.86	1,042,182	-0.08(-0.27%)
Sep 02, 2011	30.08	30.42	29.89	29.94	634,590	-0.70(-2.28%)

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.