Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	35.46	36.42	35.39	36.39	7,819,180	+2.19(+6.42%)
Nov 29, 2011	34.38	34.79	34.15	34.20	4,709,528	-0.03(-0.08%)
Nov 28, 2011	33.81	34.50	33.77	34.23	6,978,546	+1.41(+4.31%)
Nov 25, 2011	32.74	33.36	32.71	32.81	2,270,277	+0.03(+0.11%)
Nov 23, 2011	33.37	33.61	32.78	32.78	6,032,124	-0.87(-2.59%)
Nov 22, 2011	33.70	34.10	33.46	33.65	6,097,052	-0.41(-1.21%)
Nov 21, 2011	33.88	34.23	33.40	34.06	6,067,169	-0.56(-1.63%)
Nov 18, 2011	34.73	35.02	34.43	34.62	4,769,951	+0.10(+0.30%)
Nov 17, 2011	35.01	35.23	34.22	34.52	7,313,957	-0.61(-1.73%)
Nov 16, 2011	35.38	35.86	35.05	35.12	6,075,508	-0.67(-1.87%)
Nov 15, 2011	35.36	36.04	35.05	35.79	5,334,164	+0.30(+0.84%)
Nov 14, 2011	35.74	35.96	35.26	35.49	4,247,408	-0.28(-0.78%)
Nov 11, 2011	35.58	36.18	35.58	35.77	4,575,757	+0.56(+1.58%)
Nov 10, 2011	35.47	35.56	35.04	35.22	5,526,255	+0.31(+0.90%)
Nov 09, 2011	35.42	35.42	34.64	34.90	9,312,862	-1.41(-3.87%)
Nov 08, 2011	35.90	36.55	35.63	36.31	8,857,589	+1.14(+3.25%)
Nov 07, 2011	35.32	35.55	34.57	35.17	6,420,868	-0.26(-0.72%)
Nov 04, 2011	35.53	35.77	34.89	35.42	6,921,636	-0.39(-1.08%)
Nov 03, 2011	34.89	35.91	34.40	35.81	11,540,325	+1.40(+4.08%)
Nov 02, 2011	34.15	34.60	34.05	34.41	10,992,409	+1.02(+3.06%)
Nov 01, 2011	32.24	34.97	31.21	33.38	13,870,770	+0.13(+0.39%)
Oct 31, 2011	33.71	34.10	33.25	33.25	10,557,461	-1.03(-3.00%)
Oct 28, 2011	34.54	34.99	33.96	34.28	8,840,589	-0.37(-1.06%)
Oct 27, 2011	33.78	35.04	33.43	34.65	9,742,821	+2.07(+6.34%)
Oct 26, 2011	32.68	32.75	31.73	32.58	11,212,502	+0.44(+1.35%)
Oct 25, 2011	32.65	32.69	31.95	32.15	7,510,580	-0.79(-2.39%)
Oct 24, 2011	32.65	33.02	32.39	32.93	9,072,439	+0.17(+0.51%)
Oct 21, 2011	32.46	32.79	32.31	32.77	7,901,782	+0.65(+2.02%)
Oct 20, 2011	32.15	32.43	31.55	32.12	8,090,466	-0.11(-0.34%)
Oct 19, 2011	32.90	33.06	32.08	32.23	7,219,166	-0.79(-2.41%)
Oct 18, 2011	31.68	33.34	31.58	33.02	8,387,846	+1.29(+4.07%)
Oct 17, 2011	32.69	32.89	31.66	31.73	6,472,575	-1.10(-3.35%)
Oct 14, 2011	32.51	32.91	32.27	32.83	4,804,084	+0.78(+2.44%)
Oct 13, 2011	31.95	32.16	31.68	32.05	5,575,576	-0.10(-0.32%)
Oct 12, 2011	31.68	32.51	31.68	32.15	8,363,549	+0.60(+1.91%)
Oct 11, 2011	31.05	31.66	31.02	31.55	5,281,550	+0.19(+0.59%)
Oct 10, 2011	30.72	31.38	30.56	31.37	5,857,685	+0.95(+3.14%)
Oct 07, 2011	31.04	31.04	30.17	30.41	8,565,182	-0.34(-1.10%)
Oct 06, 2011	30.38	30.76	30.32	30.75	6,386,727	+0.85(+2.84%)
Oct 05, 2011	29.22	30.00	28.89	29.90	7,493,803	+0.79(+2.71%)
Oct 04, 2011	27.77	29.18	27.30	29.11	12,242,865	+1.00(+3.54%)
Oct 03, 2011	28.44	29.16	28.10	28.12	11,674,291	-0.43(-1.50%)
Sep 30, 2011	29.85	29.89	28.55	28.55	11,094,040	-1.71(-5.66%)
Sep 29, 2011	30.52	30.93	29.55	30.26	8,263,248	+0.39(+1.30%)
Sep 28, 2011	30.41	30.94	29.80	29.87	8,771,748	-0.58(-1.91%)
Sep 27, 2011	31.03	31.14	30.23	30.45	10,250,941	+0.26(+0.85%)
Sep 26, 2011	29.64	30.25	29.03	30.20	9,733,421	+0.95(+3.24%)
Sep 23, 2011	29.00	29.72	28.77	29.25	10,456,795	+0.24(+0.83%)
Sep 22, 2011	29.27	29.27	28.58	29.01	14,825,153	-1.22(-4.05%)
Sep 21, 2011	31.25	31.62	30.23	30.23	8,898,352	-1.24(-3.95%)
Sep 20, 2011	31.70	31.97	31.25	31.48	8,068,017	+0.08(+0.24%)
Sep 19, 2011	31.01	31.58	30.56	31.40	6,282,331	-0.21(-0.66%)
Sep 16, 2011	31.83	32.15	31.37	31.61	9,726,639	-0.12(-0.37%)
Sep 15, 2011	31.44	31.73	31.14	31.73	8,705,804	+0.63(+2.02%)
Sep 14, 2011	31.03	31.57	30.20	31.10	11,582,428	+0.24(+0.78%)
Sep 13, 2011	30.40	31.03	30.25	30.85	8,538,320	+0.59(+1.94%)
Sep 12, 2011	29.85	30.47	29.43	30.27	12,652,561	+0.28(+0.92%)
Sep 09, 2011	30.32	30.70	29.69	29.99	17,199,684	-0.68(-2.21%)
Sep 08, 2011	30.70	31.19	30.47	30.67	9,862,412	-0.25(-0.80%)
Sep 07, 2011	30.55	30.95	30.36	30.92	6,821,177	+0.89(+2.97%)
Sep 06, 2011	29.41	30.11	29.20	30.03	9,016,657	-0.40(-1.32%)
Sep 02, 2011	30.90	31.05	30.20	30.43	9,219,101	-1.08(-3.44%)

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.