Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	35.46	36.41	35.39	36.39	7,819,968	+2.19(+6.42%)
Nov 29, 2011	34.38	34.79	34.15	34.19	4,710,003	-0.03(-0.08%)
Nov 28, 2011	33.80	34.49	33.77	34.22	6,979,249	+1.41(+4.31%)
Nov 25, 2011	32.73	33.36	32.70	32.81	2,270,506	+0.03(+0.11%)
Nov 23, 2011	33.37	33.60	32.77	32.77	6,032,732	-0.87(-2.59%)
Nov 22, 2011	33.70	34.10	33.46	33.64	6,097,667	-0.41(-1.21%)
Nov 21, 2011	33.88	34.23	33.40	34.06	6,067,780	-0.56(-1.63%)
Nov 18, 2011	34.72	35.02	34.42	34.62	4,770,432	+0.10(+0.30%)
Nov 17, 2011	35.01	35.23	34.22	34.52	7,314,695	-0.61(-1.73%)
Nov 16, 2011	35.37	35.86	35.04	35.12	6,076,120	-0.67(-1.87%)
Nov 15, 2011	35.36	36.04	35.05	35.79	5,334,702	+0.30(+0.84%)
Nov 14, 2011	35.73	35.96	35.25	35.49	4,247,836	-0.28(-0.78%)
Nov 11, 2011	35.57	36.18	35.57	35.77	4,576,218	+0.56(+1.58%)
Nov 10, 2011	35.46	35.56	35.04	35.21	5,526,812	+0.31(+0.90%)
Nov 09, 2011	35.42	35.42	34.63	34.90	9,313,801	-1.41(-3.87%)
Nov 08, 2011	35.89	36.55	35.63	36.30	8,858,482	+1.14(+3.25%)
Nov 07, 2011	35.31	35.54	34.56	35.16	6,421,514	-0.26(-0.72%)
Nov 04, 2011	35.53	35.76	34.89	35.42	6,922,333	-0.39(-1.08%)
Nov 03, 2011	34.89	35.90	34.40	35.81	11,541,487	+1.40(+4.08%)
Nov 02, 2011	34.15	34.60	34.04	34.40	10,993,515	+1.02(+3.06%)
Nov 01, 2011	32.23	34.97	31.21	33.38	13,872,167	+0.13(+0.39%)
Oct 31, 2011	33.70	34.10	33.25	33.25	10,558,524	-1.03(-3.00%)
Oct 28, 2011	34.53	34.99	33.96	34.28	8,841,479	-0.37(-1.06%)
Oct 27, 2011	33.78	35.03	33.43	34.64	9,743,801	+2.07(+6.34%)
Oct 26, 2011	32.68	32.75	31.73	32.58	11,213,631	+0.44(+1.35%)
Oct 25, 2011	32.65	32.69	31.94	32.14	7,511,336	-0.79(-2.39%)
Oct 24, 2011	32.65	33.02	32.39	32.93	9,073,352	+0.17(+0.51%)
Oct 21, 2011	32.46	32.79	32.31	32.77	7,902,577	+0.65(+2.02%)
Oct 20, 2011	32.15	32.43	31.55	32.12	8,091,280	-0.11(-0.34%)
Oct 19, 2011	32.90	33.06	32.08	32.23	7,219,893	-0.79(-2.41%)
Oct 18, 2011	31.67	33.34	31.58	33.02	8,388,690	+1.29(+4.07%)
Oct 17, 2011	32.68	32.89	31.65	31.73	6,473,226	-1.10(-3.35%)
Oct 14, 2011	32.51	32.90	32.27	32.83	4,804,567	+0.78(+2.44%)
Oct 13, 2011	31.95	32.16	31.68	32.05	5,576,137	-0.10(-0.32%)
Oct 12, 2011	31.68	32.50	31.68	32.15	8,364,391	+0.60(+1.91%)
Oct 11, 2011	31.04	31.66	31.02	31.55	5,282,082	+0.19(+0.59%)
Oct 10, 2011	30.71	31.38	30.56	31.36	5,858,275	+0.95(+3.14%)
Oct 07, 2011	31.04	31.04	30.17	30.41	8,566,044	-0.34(-1.10%)
Oct 06, 2011	30.37	30.76	30.31	30.75	6,387,370	+0.85(+2.84%)
Oct 05, 2011	29.22	29.99	28.88	29.90	7,494,558	+0.79(+2.71%)
Oct 04, 2011	27.76	29.18	27.29	29.11	12,244,097	+0.99(+3.54%)
Oct 03, 2011	28.43	29.16	28.10	28.12	11,675,466	-0.43(-1.50%)
Sep 30, 2011	29.84	29.89	28.54	28.54	11,095,157	-1.71(-5.66%)
Sep 29, 2011	30.51	30.93	29.55	30.26	8,264,079	+0.39(+1.30%)
Sep 28, 2011	30.40	30.94	29.79	29.87	8,772,631	-0.58(-1.91%)
Sep 27, 2011	31.03	31.13	30.23	30.45	10,251,973	+0.26(+0.85%)
Sep 26, 2011	29.64	30.24	29.03	30.19	9,734,401	+0.95(+3.24%)
Sep 23, 2011	29.00	29.72	28.76	29.25	10,457,848	+0.24(+0.83%)
Sep 22, 2011	29.26	29.26	28.58	29.01	14,826,646	-1.22(-4.05%)
Sep 21, 2011	31.25	31.62	30.22	30.23	8,899,248	-1.24(-3.95%)
Sep 20, 2011	31.69	31.97	31.25	31.47	8,068,829	+0.08(+0.24%)
Sep 19, 2011	31.00	31.58	30.56	31.40	6,282,963	-0.21(-0.66%)
Sep 16, 2011	31.83	32.14	31.36	31.60	9,727,618	-0.12(-0.37%)
Sep 15, 2011	31.44	31.72	31.13	31.72	8,706,680	+0.63(+2.02%)
Sep 14, 2011	31.02	31.57	30.19	31.09	11,583,594	+0.24(+0.78%)
Sep 13, 2011	30.40	31.02	30.25	30.85	8,539,180	+0.59(+1.94%)
Sep 12, 2011	29.85	30.46	29.42	30.26	12,653,835	+0.28(+0.92%)
Sep 09, 2011	30.32	30.69	29.68	29.99	17,201,416	-0.68(-2.21%)
Sep 08, 2011	30.69	31.18	30.47	30.66	9,863,405	-0.25(-0.80%)
Sep 07, 2011	30.55	30.95	30.35	30.91	6,821,864	+0.89(+2.97%)
Sep 06, 2011	29.41	30.11	29.19	30.02	9,017,564	-0.40(-1.32%)
Sep 02, 2011	30.90	31.05	30.19	30.42	9,220,029	-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.