Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	24.56	25.45	24.37	24.57	3,192,244	+0.56(+2.33%)
Nov 29, 2011	24.13	24.18	23.91	24.01	2,893,484	-0.02(-0.08%)
Nov 28, 2011	24.48	24.81	23.73	24.03	2,695,009	+0.19(+0.80%)
Nov 25, 2011	23.22	24.06	23.22	23.84	1,664,693	+0.57(+2.45%)
Nov 23, 2011	23.59	23.90	23.27	23.27	3,381,074	-0.49(-2.06%)
Nov 22, 2011	23.59	23.91	23.21	23.76	3,053,411	+0.17(+0.72%)
Nov 21, 2011	24.04	24.43	23.55	23.59	2,875,895	-1.14(-4.61%)
Nov 18, 2011	24.79	25.16	24.62	24.73	3,754,842	+0.11(+0.45%)
Nov 17, 2011	23.96	24.82	23.96	24.62	5,304,324	+0.58(+2.41%)
Nov 16, 2011	24.04	24.57	23.97	24.04	4,234,803	-0.15(-0.62%)
Nov 15, 2011	23.45	24.36	23.12	24.19	4,021,579	-1.37(-5.36%)
Nov 14, 2011	25.74	26.23	25.45	25.56	3,676,451	-0.22(-0.85%)
Nov 11, 2011	25.24	25.82	24.86	25.78	4,489,998	+0.57(+2.26%)
Nov 10, 2011	24.39	25.24	24.07	25.21	5,573,832	+1.05(+4.35%)
Nov 09, 2011	23.86	24.98	23.78	24.16	8,965,385	-0.26(-1.06%)
Nov 08, 2011	24.64	24.66	23.41	24.42	5,160,427	-0.24(-0.97%)
Nov 07, 2011	23.10	25.15	23.10	24.66	9,869,930	+1.18(+5.03%)
Nov 04, 2011	23.37	23.69	23.09	23.48	4,201,127	-0.20(-0.84%)
Nov 03, 2011	23.95	24.30	23.51	23.68	3,098,144	-0.01(-0.04%)
Nov 02, 2011	24.18	24.40	23.59	23.69	1,917,427	-0.15(-0.63%)
Nov 01, 2011	23.49	24.12	23.00	23.84	3,637,449	-0.33(-1.37%)
Oct 31, 2011	24.21	24.45	23.95	24.17	3,128,954	-0.27(-1.10%)
Oct 28, 2011	25.38	25.44	23.99	24.44	4,365,804	-1.00(-3.93%)
Oct 27, 2011	26.46	26.86	25.34	25.44	3,425,377	-0.54(-2.08%)
Oct 26, 2011	26.09	26.31	25.57	25.98	3,213,758	+0.16(+0.62%)
Oct 25, 2011	26.37	26.37	25.79	25.82	2,015,852	-0.63(-2.38%)
Oct 24, 2011	26.07	26.51	26.00	26.45	2,525,175	+0.54(+2.08%)
Oct 21, 2011	25.76	26.11	25.70	25.91	1,510,070	+0.43(+1.69%)
Oct 20, 2011	25.61	25.78	24.73	25.48	1,885,894	-0.12(-0.47%)
Oct 19, 2011	26.22	26.46	25.47	25.60	2,912,412	-0.53(-2.03%)
Oct 18, 2011	26.80	26.90	25.73	26.13	4,640,988	-0.55(-2.06%)
Oct 17, 2011	27.54	27.62	26.59	26.68	2,980,282	-0.82(-2.98%)
Oct 14, 2011	27.77	27.94	27.45	27.50	2,189,523	+0.19(+0.70%)
Oct 13, 2011	27.40	27.56	27.16	27.31	2,097,404	-0.32(-1.16%)
Oct 12, 2011	27.70	28.47	27.59	27.63	2,422,029	+0.05(+0.18%)
Oct 11, 2011	27.27	27.70	26.74	27.58	2,172,689	+0.02(+0.07%)
Oct 10, 2011	26.55	27.69	26.45	27.56	2,460,671	+1.38(+5.27%)
Oct 07, 2011	25.18	26.58	25.09	26.18	3,895,396	+1.12(+4.47%)
Oct 06, 2011	24.98	25.29	24.68	25.06	3,305,089	+0.14(+0.56%)
Oct 05, 2011	24.92	25.13	24.42	24.92	2,827,240	+0.12(+0.48%)
Oct 04, 2011	23.25	24.89	22.61	24.80	4,606,504	+1.18(+5.00%)
Oct 03, 2011	25.03	25.49	23.61	23.62	4,673,002	-1.43(-5.71%)
Sep 30, 2011	25.87	25.97	24.97	25.05	5,631,024	-1.14(-4.35%)
Sep 29, 2011	27.62	28.00	25.78	26.19	3,128,954	-0.97(-3.57%)
Sep 28, 2011	27.95	28.30	27.10	27.16	2,929,327	-0.75(-2.69%)
Sep 27, 2011	28.11	29.21	27.75	27.91	4,142,074	+0.28(+1.01%)
Sep 26, 2011	27.05	27.76	26.75	27.63	3,766,450	+0.87(+3.25%)
Sep 23, 2011	25.82	27.05	25.30	26.76	3,613,012	+1.36(+5.35%)
Sep 22, 2011	25.35	25.68	24.76	25.40	3,972,249	-0.87(-3.31%)
Sep 21, 2011	27.46	27.75	26.26	26.27	3,385,029	-0.96(-3.53%)
Sep 20, 2011	27.37	28.37	27.05	27.23	4,047,505	-0.03(-0.11%)
Sep 19, 2011	25.94	27.59	25.58	27.26	3,704,582	+0.97(+3.69%)
Sep 16, 2011	25.96	26.39	25.71	26.29	2,513,161	+0.47(+1.82%)
Sep 15, 2011	25.95	26.05	25.53	25.82	2,719,690	+0.11(+0.43%)
Sep 14, 2011	25.24	26.15	24.96	25.71	1,920,817	+0.62(+2.47%)
Sep 13, 2011	24.39	25.29	24.32	25.09	1,905,808	+0.68(+2.79%)
Sep 12, 2011	24.07	24.45	23.66	24.41	2,012,115	-0.01(-0.04%)
Sep 09, 2011	24.91	25.07	24.21	24.42	1,537,793	-0.69(-2.75%)
Sep 08, 2011	25.33	26.09	25.02	25.11	2,124,216	-0.43(-1.68%)
Sep 07, 2011	24.39	25.71	24.36	25.54	3,895,451	+1.48(+6.15%)
Sep 06, 2011	23.52	24.34	23.08	24.06	3,149,322	-0.24(-0.99%)
Sep 02, 2011	24.53	24.53	23.77	24.30	3,158,642	-0.70(-2.80%)

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.