Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	35.09	35.35	34.69	35.01	3,923,237	+1.34(+3.98%)
Nov 29, 2011	33.39	33.80	33.24	33.67	5,087,199	+0.28(+0.84%)
Nov 28, 2011	33.28	33.52	33.13	33.39	3,691,031	+1.67(+5.26%)
Nov 25, 2011	31.61	32.14	31.61	31.72	1,542,423	-0.49(-1.52%)
Nov 23, 2011	32.72	32.54	32.10	32.21	3,649,437	-0.51(-1.56%)
Nov 22, 2011	33.03	33.12	32.56	32.72	5,003,774	-0.27(-0.82%)
Nov 21, 2011	33.08	33.14	32.70	32.99	3,577,269	-0.40(-1.20%)
Nov 18, 2011	33.66	33.77	33.33	33.39	2,408,400	+0.11(+0.33%)
Nov 17, 2011	33.89	33.93	33.00	33.28	3,373,636	-0.19(-0.57%)
Nov 16, 2011	33.67	33.95	33.43	33.47	2,590,654	-0.20(-0.59%)
Nov 15, 2011	33.51	33.91	33.41	33.67	2,613,855	-0.08(-0.24%)
Nov 14, 2011	33.73	33.90	33.50	33.75	2,365,940	-0.42(-1.23%)
Nov 11, 2011	33.71	34.45	33.71	34.17	3,367,800	+0.61(+1.82%)
Nov 10, 2011	33.46	33.64	33.05	33.56	4,390,898	+0.70(+2.13%)
Nov 09, 2011	33.36	33.48	32.71	32.86	5,614,884	-1.84(-5.30%)
Nov 08, 2011	34.47	34.80	34.16	34.70	2,606,344	+0.81(+2.39%)
Nov 07, 2011	33.82	34.13	33.55	33.89	5,506,083	-0.23(-0.67%)
Nov 04, 2011	34.80	34.89	33.94	34.12	3,182,904	-1.12(-3.18%)
Nov 03, 2011	34.68	35.40	34.23	35.24	3,308,214	+1.06(+3.10%)
Nov 02, 2011	34.19	34.77	34.10	34.18	7,450,853	+0.17(+0.50%)
Nov 01, 2011	34.14	34.56	33.90	34.01	8,516,920	-1.74(-4.87%)
Oct 31, 2011	36.78	37.02	35.75	35.75	3,727,023	-1.49(-4.00%)
Oct 28, 2011	37.34	37.44	37.04	37.24	2,119,557	-0.24(-0.64%)
Oct 27, 2011	37.29	37.66	36.73	37.48	3,950,317	+2.06(+5.82%)
Oct 26, 2011	35.52	35.54	34.73	35.42	2,080,070	+0.65(+1.87%)
Oct 25, 2011	35.23	35.24	34.72	34.77	3,291,813	-1.24(-3.44%)
Oct 24, 2011	35.06	36.01	35.04	36.01	2,173,574	+0.38(+1.07%)
Oct 21, 2011	35.14	35.65	35.07	35.63	2,253,021	+0.98(+2.83%)
Oct 20, 2011	35.05	35.11	34.18	34.65	3,076,833	+0.19(+0.55%)
Oct 19, 2011	34.60	35.01	34.40	34.46	4,213,097	-0.39(-1.12%)
Oct 18, 2011	34.24	35.10	33.90	34.85	3,021,756	+0.43(+1.25%)
Oct 17, 2011	35.06	35.12	34.34	34.42	3,218,803	-1.00(-2.82%)
Oct 14, 2011	35.55	35.60	35.12	35.42	2,644,214	+0.22(+0.62%)
Oct 13, 2011	34.80	35.20	34.44	35.20	4,145,069	+0.71(+2.06%)
Oct 12, 2011	34.52	34.85	34.26	34.49	3,088,658	+0.37(+1.08%)
Oct 11, 2011	33.84	34.20	33.69	34.12	2,295,553	-0.11(-0.32%)
Oct 10, 2011	34.10	34.34	33.95	34.23	3,292,808	+1.34(+4.07%)
Oct 07, 2011	33.25	33.31	32.84	32.89	3,713,377	-0.45(-1.35%)
Oct 06, 2011	33.07	33.35	33.05	33.34	3,213,436	+0.53(+1.62%)
Oct 05, 2011	32.35	32.83	32.03	32.81	4,759,771	-0.02(-0.06%)
Oct 04, 2011	32.19	32.84	31.63	32.83	6,424,156	+0.95(+2.98%)
Oct 03, 2011	32.51	32.85	31.87	31.88	3,489,537	-0.92(-2.80%)
Sep 30, 2011	33.17	33.35	32.80	32.80	2,975,472	-1.13(-3.33%)
Sep 29, 2011	34.25	34.28	33.38	33.93	3,679,937	+0.88(+2.66%)
Sep 28, 2011	33.86	34.04	32.97	33.05	2,827,465	-0.30(-0.90%)
Sep 27, 2011	33.20	33.87	33.06	33.35	5,020,422	+0.74(+2.27%)
Sep 26, 2011	32.34	32.65	31.86	32.61	3,338,947	+0.71(+2.23%)
Sep 23, 2011	31.34	31.95	31.21	31.90	4,363,547	+0.40(+1.27%)
Sep 22, 2011	31.07	31.65	31.00	31.50	6,493,855	-0.71(-2.20%)
Sep 21, 2011	33.09	33.24	32.21	32.21	4,068,873	-1.04(-3.13%)
Sep 20, 2011	33.30	33.72	32.92	33.25	3,713,165	+0.35(+1.06%)
Sep 19, 2011	32.26	33.02	32.17	32.90	7,018,541	-0.66(-1.97%)
Sep 16, 2011	33.77	33.90	33.03	33.56	3,260,940	-0.03(-0.09%)
Sep 15, 2011	33.73	33.79	33.30	33.59	3,563,775	+0.73(+2.22%)
Sep 14, 2011	32.52	33.12	31.79	32.86	5,113,474	+0.61(+1.89%)
Sep 13, 2011	31.81	32.37	31.76	32.25	5,202,470	+0.06(+0.19%)
Sep 12, 2011	31.64	32.21	31.50	32.19	8,612,019	-0.51(-1.56%)
Sep 09, 2011	33.16	33.43	32.64	32.70	6,485,980	-1.40(-4.11%)
Sep 08, 2011	34.52	34.98	34.02	34.10	5,044,651	-1.31(-3.70%)
Sep 07, 2011	34.98	35.41	34.81	35.41	2,855,093	+0.67(+1.93%)
Sep 06, 2011	34.20	34.81	34.01	34.74	2,808,882	-0.31(-0.88%)
Sep 02, 2011	35.42	35.56	34.94	35.05	3,761,849	-1.29(-3.55%)

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.