Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	31.91	32.15	31.65	31.89	6,730,906	+0.65(+2.10%)
Nov 29, 2011	31.06	31.31	31.04	31.24	4,269,818	+0.20(+0.64%)
Nov 28, 2011	30.64	31.16	30.53	31.04	5,622,636	+1.04(+3.45%)
Nov 25, 2011	30.28	30.35	29.90	30.00	3,855,945	-0.26(-0.87%)
Nov 23, 2011	30.78	30.86	30.23	30.26	4,752,427	-0.76(-2.44%)
Nov 22, 2011	30.52	31.48	30.36	31.02	7,853,914	+0.58(+1.91%)
Nov 21, 2011	30.25	30.58	29.97	30.44	4,253,795	-0.20(-0.65%)
Nov 18, 2011	30.69	30.77	30.40	30.64	5,523,508	+0.04(+0.13%)
Nov 17, 2011	30.87	31.12	30.23	30.60	4,795,425	-0.41(-1.32%)
Nov 16, 2011	31.30	31.54	30.96	31.01	4,545,444	-0.52(-1.66%)
Nov 15, 2011	31.46	31.66	31.19	31.53	3,246,999	+0.07(+0.22%)
Nov 14, 2011	31.61	31.75	31.42	31.46	3,358,704	-0.30(-0.93%)
Nov 11, 2011	31.42	31.84	31.26	31.76	4,286,864	+0.61(+1.95%)
Nov 10, 2011	31.45	31.45	30.89	31.15	5,796,128	-0.04(-0.13%)
Nov 09, 2011	30.97	31.64	30.91	31.19	11,107,211	-0.47(-1.47%)
Nov 08, 2011	31.21	31.74	30.97	31.66	7,033,770	+0.57(+1.83%)
Nov 07, 2011	30.81	31.16	30.59	31.09	6,183,736	+0.37(+1.20%)
Nov 04, 2011	30.75	31.05	30.36	30.72	6,951,057	-0.03(-0.11%)
Nov 03, 2011	30.52	30.80	30.17	30.75	5,457,412	+0.51(+1.67%)
Nov 02, 2011	30.21	30.36	29.91	30.25	5,830,211	+0.30(+1.01%)
Nov 01, 2011	29.88	30.31	29.68	29.94	7,261,340	-0.54(-1.77%)
Oct 31, 2011	30.59	31.02	30.48	30.48	4,456,367	-0.32(-1.05%)
Oct 28, 2011	30.92	31.15	30.35	30.81	5,759,446	-0.14(-0.46%)
Oct 27, 2011	30.91	31.24	30.58	30.95	6,218,860	+0.76(+2.53%)
Oct 26, 2011	30.41	30.65	29.55	30.19	6,085,696	+0.12(+0.40%)
Oct 25, 2011	30.25	30.68	29.96	30.07	4,216,468	-0.36(-1.18%)
Oct 24, 2011	30.58	30.63	30.26	30.43	5,481,937	-0.15(-0.50%)
Oct 21, 2011	30.19	30.68	30.07	30.58	7,613,688	+0.90(+3.03%)
Oct 20, 2011	29.44	29.85	29.16	29.68	6,705,584	+0.31(+1.05%)
Oct 19, 2011	29.76	29.88	29.20	29.37	5,780,775	-0.38(-1.26%)
Oct 18, 2011	29.14	30.06	28.79	29.75	6,301,357	+0.65(+2.25%)
Oct 17, 2011	29.47	29.59	29.02	29.10	6,790,527	-0.57(-1.94%)
Oct 14, 2011	30.00	30.07	29.35	29.67	8,471,426	-0.27(-0.89%)
Oct 13, 2011	28.89	30.15	28.85	29.94	11,671,123	+0.90(+3.10%)
Oct 12, 2011	29.57	30.06	29.01	29.04	9,883,732	-0.32(-1.10%)
Oct 11, 2011	28.73	29.40	28.71	29.36	6,829,815	+0.55(+1.93%)
Oct 10, 2011	28.18	28.96	28.14	28.81	6,861,215	+0.94(+3.37%)
Oct 07, 2011	27.91	28.19	27.74	27.87	9,175,220	-0.05(-0.18%)
Oct 06, 2011	27.34	27.94	27.31	27.92	12,700,999	+0.68(+2.51%)
Oct 05, 2011	28.15	28.41	27.06	27.23	25,034,894	-0.75(-2.67%)
Oct 04, 2011	26.94	28.05	26.68	27.98	13,052,457	+0.56(+2.04%)
Oct 03, 2011	28.05	28.32	27.40	27.42	11,320,537	-0.53(-1.90%)
Sep 30, 2011	27.50	28.99	27.45	27.95	16,142,875	-0.08(-0.30%)
Sep 29, 2011	30.24	30.28	27.38	28.04	21,125,376	-1.71(-5.76%)
Sep 28, 2011	30.25	30.87	29.69	29.75	7,171,937	-0.45(-1.48%)
Sep 27, 2011	30.34	30.97	30.04	30.20	7,233,732	+0.43(+1.44%)
Sep 26, 2011	29.45	29.85	28.79	29.77	7,584,311	+0.53(+1.82%)
Sep 23, 2011	28.85	29.48	28.48	29.24	7,179,189	+0.39(+1.35%)
Sep 22, 2011	28.89	29.30	28.47	28.85	11,315,489	-0.89(-3.01%)
Sep 21, 2011	31.00	31.06	29.71	29.74	8,847,808	-1.13(-3.65%)
Sep 20, 2011	31.07	31.52	30.61	30.87	6,055,347	-0.13(-0.42%)
Sep 19, 2011	30.08	31.12	29.89	31.00	7,416,689	+0.52(+1.71%)
Sep 16, 2011	30.72	30.72	30.14	30.48	8,009,970	+0.11(+0.37%)
Sep 15, 2011	30.46	30.58	30.19	30.36	4,992,383	+0.20(+0.66%)
Sep 14, 2011	29.75	30.59	29.41	30.16	5,491,779	+0.61(+2.05%)
Sep 13, 2011	29.50	29.72	29.32	29.56	5,827,054	+0.10(+0.33%)
Sep 12, 2011	28.78	29.48	28.59	29.46	7,280,911	+0.30(+1.03%)
Sep 09, 2011	29.83	29.83	28.86	29.16	8,592,921	-1.04(-3.45%)
Sep 08, 2011	30.29	30.59	30.06	30.20	4,666,132	-0.23(-0.76%)
Sep 07, 2011	30.06	30.44	29.75	30.44	5,753,780	+0.71(+2.40%)
Sep 06, 2011	29.05	29.77	28.86	29.72	6,387,836	-0.07(-0.25%)
Sep 02, 2011	29.94	30.22	29.53	29.80	6,946,403	-0.68(-2.23%)

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.