Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	29.57	29.83	29.00	29.42	6,949,575	+0.59(+2.05%)
Nov 29, 2011	28.80	28.99	28.63	28.83	2,629,984	+0.16(+0.56%)
Nov 28, 2011	28.84	28.89	28.48	28.67	3,278,461	+0.44(+1.56%)
Nov 25, 2011	28.05	28.43	28.00	28.23	1,926,779	+0.19(+0.68%)
Nov 23, 2011	28.03	28.29	27.95	28.04	3,806,806	-0.32(-1.13%)
Nov 22, 2011	28.31	28.53	28.15	28.36	4,051,875	+0.08(+0.28%)
Nov 21, 2011	28.35	28.42	28.00	28.28	3,034,372	-0.54(-1.87%)
Nov 18, 2011	28.57	28.97	28.56	28.82	4,576,038	+0.48(+1.69%)
Nov 17, 2011	28.36	28.70	28.18	28.34	4,976,026	-0.11(-0.39%)
Nov 16, 2011	28.86	28.89	28.43	28.45	7,001,897	-0.59(-2.03%)
Nov 15, 2011	28.80	29.15	28.75	29.04	4,158,045	+0.11(+0.38%)
Nov 14, 2011	29.07	29.20	28.74	28.93	7,829,216	-0.34(-1.16%)
Nov 11, 2011	29.35	29.46	29.09	29.27	4,358,853	+0.23(+0.79%)
Nov 10, 2011	29.14	29.34	28.94	29.04	5,277,902	+0.17(+0.59%)
Nov 09, 2011	28.97	29.47	28.82	28.87	5,322,067	-0.80(-2.70%)
Nov 08, 2011	29.07	29.74	28.72	29.67	5,087,540	+0.26(+0.88%)
Nov 07, 2011	29.40	29.73	28.92	29.41	3,205,482	+0.08(+0.27%)
Nov 04, 2011	28.70	29.40	28.52	29.33	4,404,793	+0.34(+1.17%)
Nov 03, 2011	29.02	29.13	28.51	28.99	3,263,468	+0.30(+1.05%)
Nov 02, 2011	28.37	28.80	28.25	28.69	3,838,981	+0.83(+2.98%)
Nov 01, 2011	27.81	28.23	27.53	27.86	4,665,600	-0.77(-2.69%)
Oct 31, 2011	28.96	29.07	28.61	28.63	3,585,328	-0.54(-1.85%)
Oct 28, 2011	29.35	29.43	29.03	29.17	3,935,482	-0.29(-0.98%)
Oct 27, 2011	29.06	29.75	29.05	29.46	6,057,096	+0.68(+2.36%)
Oct 26, 2011	28.50	28.86	27.95	28.78	4,325,620	+0.63(+2.24%)
Oct 25, 2011	28.40	28.50	27.98	28.15	3,219,182	-0.40(-1.40%)
Oct 24, 2011	28.25	28.58	28.12	28.55	4,175,340	+0.29(+1.03%)
Oct 21, 2011	27.99	28.26	27.82	28.26	3,415,398	+0.56(+2.02%)
Oct 20, 2011	27.65	27.84	27.36	27.70	4,163,295	+0.08(+0.29%)
Oct 19, 2011	27.50	28.12	27.43	27.62	4,611,887	-0.03(-0.11%)
Oct 18, 2011	26.76	27.84	26.55	27.65	5,475,681	+0.82(+3.06%)
Oct 17, 2011	26.78	27.15	26.75	26.83	5,729,172	+0.20(+0.75%)
Oct 14, 2011	26.24	26.64	26.14	26.63	2,750,131	+0.54(+2.07%)
Oct 13, 2011	25.63	26.16	25.62	26.09	2,789,798	+0.23(+0.89%)
Oct 12, 2011	26.05	26.16	25.80	25.86	4,331,359	-0.08(-0.31%)
Oct 11, 2011	25.87	26.09	25.80	25.94	2,786,011	-0.16(-0.61%)
Oct 10, 2011	25.76	26.10	25.68	26.10	3,152,112	+0.77(+3.04%)
Oct 07, 2011	25.72	25.73	25.17	25.33	3,912,902	-0.18(-0.71%)
Oct 06, 2011	25.28	25.51	25.23	25.51	4,079,234	+0.52(+2.08%)
Oct 05, 2011	24.77	25.09	24.32	24.99	4,232,142	+0.32(+1.30%)
Oct 04, 2011	23.77	24.68	23.17	24.67	7,184,872	+0.54(+2.24%)
Oct 03, 2011	24.58	24.96	24.13	24.13	5,706,222	-0.40(-1.63%)
Sep 30, 2011	24.78	25.06	24.53	24.53	4,145,015	-0.56(-2.23%)
Sep 29, 2011	25.10	25.16	24.73	25.09	8,745,852	+0.49(+1.99%)
Sep 28, 2011	25.40	25.40	24.56	24.60	4,733,650	-0.80(-3.15%)
Sep 27, 2011	25.67	25.97	25.26	25.40	4,655,713	+0.35(+1.40%)
Sep 26, 2011	24.56	25.07	24.11	25.05	7,616,939	+0.64(+2.62%)
Sep 23, 2011	24.45	24.79	24.23	24.41	4,398,036	-0.19(-0.77%)
Sep 22, 2011	24.48	24.69	24.08	24.60	8,791,840	-0.51(-2.03%)
Sep 21, 2011	25.84	26.09	25.11	25.11	4,424,839	-0.77(-2.98%)
Sep 20, 2011	26.08	26.29	25.84	25.88	3,460,725	-0.06(-0.23%)
Sep 19, 2011	25.49	26.07	25.49	25.94	3,312,075	-0.06(-0.23%)
Sep 16, 2011	26.06	26.30	25.83	26.00	4,838,376	+0.05(+0.19%)
Sep 15, 2011	25.80	25.98	25.62	25.95	3,464,334	+0.43(+1.68%)
Sep 14, 2011	25.24	25.77	24.95	25.52	4,488,015	+0.38(+1.51%)
Sep 13, 2011	25.33	25.35	24.90	25.14	4,335,515	-0.06(-0.24%)
Sep 12, 2011	24.68	25.23	24.66	25.20	6,444,689	+0.32(+1.29%)
Sep 09, 2011	24.97	25.03	24.71	24.88	6,165,265	-0.39(-1.54%)
Sep 08, 2011	25.29	25.63	25.11	25.27	3,758,397	-0.25(-0.98%)
Sep 07, 2011	25.19	25.52	25.13	25.52	3,896,666	+0.64(+2.57%)
Sep 06, 2011	24.68	24.93	24.47	24.88	4,006,027	-0.56(-2.20%)
Sep 02, 2011	25.41	25.66	25.26	25.44	3,598,700	-0.48(-1.85%)

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.