Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	27.39	27.96	27.10	27.94	3,105,233	+1.47(+5.54%)
Nov 29, 2011	27.10	27.19	26.41	26.47	2,836,583	-0.50(-1.86%)
Nov 28, 2011	27.29	27.56	26.75	26.98	2,454,256	+0.53(+2.01%)
Nov 25, 2011	26.20	26.76	26.13	26.44	756,406	+0.16(+0.61%)
Nov 23, 2011	26.40	26.61	26.22	26.28	1,780,913	-0.43(-1.62%)
Nov 22, 2011	27.01	27.24	26.58	26.72	1,815,302	-0.29(-1.07%)
Nov 21, 2011	27.10	27.32	26.53	27.01	2,311,228	-0.61(-2.20%)
Nov 18, 2011	27.90	27.93	27.20	27.61	3,227,644	-0.02(-0.06%)
Nov 17, 2011	29.38	29.48	27.47	27.63	6,109,274	-1.91(-6.46%)
Nov 16, 2011	29.98	30.62	29.51	29.54	2,153,440	-0.91(-2.99%)
Nov 15, 2011	29.75	30.57	29.66	30.45	2,052,686	+0.53(+1.78%)
Nov 14, 2011	29.89	30.35	29.79	29.92	1,758,753	-0.08(-0.28%)
Nov 11, 2011	29.04	30.02	28.91	30.00	2,078,278	+1.40(+4.89%)
Nov 10, 2011	29.11	29.28	28.44	28.60	2,067,402	+0.01(+0.03%)
Nov 09, 2011	29.10	29.28	28.44	28.59	2,700,109	-1.41(-4.69%)
Nov 08, 2011	29.78	30.03	29.48	30.00	1,908,460	+0.42(+1.41%)
Nov 07, 2011	29.51	29.80	29.05	29.58	1,383,751	-0.05(-0.15%)
Nov 04, 2011	29.39	29.75	29.13	29.63	1,602,819	-0.25(-0.84%)
Nov 03, 2011	29.95	29.96	29.20	29.88	2,612,056	+0.35(+1.18%)
Nov 02, 2011	29.57	29.86	29.06	29.53	3,431,819	+0.65(+2.24%)
Nov 01, 2011	28.47	29.36	28.16	28.88	3,926,390	-0.68(-2.29%)
Oct 31, 2011	29.64	29.91	29.16	29.56	3,891,777	-0.58(-1.92%)
Oct 28, 2011	30.30	31.09	30.06	30.14	3,389,319	-0.21(-0.68%)
Oct 27, 2011	30.06	30.72	29.96	30.34	3,938,299	+1.17(+4.01%)
Oct 26, 2011	29.16	29.46	28.41	29.17	3,189,842	+0.38(+1.32%)
Oct 25, 2011	29.38	29.50	28.72	28.79	2,803,345	-0.92(-3.09%)
Oct 24, 2011	28.82	29.73	28.63	29.71	3,843,788	+1.14(+3.99%)
Oct 21, 2011	27.20	28.59	27.20	28.57	5,010,610	+1.78(+6.64%)
Oct 20, 2011	26.01	26.89	25.61	26.79	3,074,364	+0.68(+2.59%)
Oct 19, 2011	26.22	26.47	25.94	26.12	4,734,954	-0.17(-0.64%)
Oct 18, 2011	26.03	26.52	25.63	26.28	14,169,013	-1.99(-7.04%)
Oct 17, 2011	28.72	28.73	28.14	28.28	3,673,650	-0.50(-1.74%)
Oct 14, 2011	28.21	28.81	27.89	28.78	3,074,609	+1.09(+3.95%)
Oct 13, 2011	27.64	27.89	27.30	27.68	2,729,561	-0.20(-0.71%)
Oct 12, 2011	27.35	28.10	27.24	27.88	5,160,695	+0.83(+3.06%)
Oct 11, 2011	26.29	27.20	25.99	27.05	3,920,772	+0.62(+2.36%)
Oct 10, 2011	26.09	26.43	25.86	26.43	4,155,993	+0.99(+3.88%)
Oct 07, 2011	26.79	26.79	25.12	25.44	5,709,357	-1.31(-4.89%)
Oct 06, 2011	26.70	26.85	26.37	26.75	2,892,988	+0.35(+1.32%)
Oct 05, 2011	26.19	26.49	25.71	26.40	3,763,633	+0.21(+0.81%)
Oct 04, 2011	25.17	26.25	24.26	26.19	4,919,006	+0.52(+2.04%)
Oct 03, 2011	25.91	26.83	25.65	25.66	4,100,785	-0.43(-1.63%)
Sep 30, 2011	27.04	27.25	26.06	26.09	2,863,526	-1.36(-4.96%)
Sep 29, 2011	27.80	27.81	26.54	27.45	3,028,519	+0.31(+1.15%)
Sep 28, 2011	27.43	28.07	27.08	27.14	2,726,694	-0.26(-0.96%)
Sep 27, 2011	27.13	27.91	26.96	27.40	3,979,672	+0.89(+3.37%)
Sep 26, 2011	25.96	26.54	25.07	26.50	2,168,665	+0.84(+3.28%)
Sep 23, 2011	25.48	25.71	25.00	25.66	2,130,747	+0.10(+0.39%)
Sep 22, 2011	25.65	26.36	25.03	25.57	3,343,572	-1.15(-4.31%)
Sep 21, 2011	27.68	28.02	26.69	26.72	2,307,096	-1.07(-3.84%)
Sep 20, 2011	28.16	28.58	27.68	27.78	1,946,729	-0.30(-1.08%)
Sep 19, 2011	27.78	28.30	27.53	28.09	1,649,156	-0.31(-1.09%)
Sep 16, 2011	28.61	28.88	28.06	28.40	2,493,636	-0.10(-0.35%)
Sep 15, 2011	27.96	28.53	27.72	28.50	2,648,225	+0.88(+3.18%)
Sep 14, 2011	27.26	27.98	26.47	27.62	2,151,476	+0.55(+2.04%)
Sep 13, 2011	26.54	27.21	26.31	27.06	1,878,145	+0.67(+2.52%)
Sep 12, 2011	25.75	26.41	25.48	26.40	2,959,896	+0.17(+0.66%)
Sep 09, 2011	27.05	27.26	25.94	26.22	3,571,904	-1.23(-4.50%)
Sep 08, 2011	27.53	27.90	27.17	27.46	2,442,805	-0.27(-0.96%)
Sep 07, 2011	27.16	27.78	26.91	27.72	2,093,706	+1.11(+4.15%)
Sep 06, 2011	26.16	26.66	24.99	26.62	4,822,182	-0.64(-2.36%)
Sep 02, 2011	27.78	27.85	27.10	27.26	2,286,404	-1.22(-4.28%)

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.