Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	34.97	35.62	34.88	35.60	1,842,554	+1.71(+5.05%)
Nov 29, 2011	34.25	34.33	33.78	33.89	912,364	-0.36(-1.05%)
Nov 28, 2011	34.18	34.45	34.02	34.25	896,189	+0.99(+2.98%)
Nov 25, 2011	33.57	33.95	33.24	33.26	388,252	-0.42(-1.25%)
Nov 23, 2011	34.24	34.25	33.67	33.68	1,285,827	-0.79(-2.29%)
Nov 22, 2011	35.64	35.73	34.37	34.47	1,421,329	-1.18(-3.31%)
Nov 21, 2011	35.99	36.12	35.32	35.65	780,824	-0.88(-2.41%)
Nov 18, 2011	36.97	37.04	36.39	36.53	729,205	-0.34(-0.92%)
Nov 17, 2011	37.39	37.49	36.49	36.87	969,607	-0.73(-1.94%)
Nov 16, 2011	37.64	38.47	37.49	37.60	1,036,659	-0.71(-1.85%)
Nov 15, 2011	37.54	38.50	37.45	38.31	775,232	+0.60(+1.59%)
Nov 14, 2011	38.18	38.40	37.43	37.71	880,042	-0.58(-1.51%)
Nov 11, 2011	37.84	38.34	37.66	38.29	672,002	+1.03(+2.76%)
Nov 10, 2011	37.62	37.62	36.91	37.26	1,046,578	+0.26(+0.70%)
Nov 09, 2011	37.17	37.26	36.74	37.00	1,125,432	-1.00(-2.63%)
Nov 08, 2011	38.01	38.08	37.17	38.00	692,982	+0.19(+0.50%)
Nov 07, 2011	37.83	38.03	37.12	37.81	760,729	-0.18(-0.47%)
Nov 04, 2011	37.74	38.01	37.20	37.99	782,777	-0.16(-0.42%)
Nov 03, 2011	37.38	38.23	36.86	38.15	936,487	+1.16(+3.14%)
Nov 02, 2011	37.30	37.33	36.61	36.99	965,210	+0.33(+0.90%)
Nov 01, 2011	36.55	37.36	36.23	36.66	1,556,808	-1.09(-2.89%)
Oct 31, 2011	38.42	38.68	37.61	37.75	1,367,867	-1.10(-2.83%)
Oct 28, 2011	38.69	38.98	38.21	38.85	815,956	+0.37(+0.96%)
Oct 27, 2011	38.85	39.92	36.86	38.48	2,892,139	+1.49(+4.03%)
Oct 26, 2011	37.40	37.61	36.65	36.99	1,135,119	+0.03(+0.08%)
Oct 25, 2011	37.64	37.73	36.91	36.96	995,944	-0.79(-2.09%)
Oct 24, 2011	37.04	37.99	37.00	37.75	1,145,813	+0.96(+2.61%)
Oct 21, 2011	36.70	37.07	36.23	36.79	994,455	+0.57(+1.57%)
Oct 20, 2011	35.74	36.38	35.22	36.22	945,470	+0.43(+1.20%)
Oct 19, 2011	36.42	36.62	35.70	35.79	1,006,029	-0.72(-1.97%)
Oct 18, 2011	35.72	36.73	35.25	36.51	865,770	+0.68(+1.90%)
Oct 17, 2011	36.48	36.59	35.65	35.83	594,395	-0.91(-2.48%)
Oct 14, 2011	36.63	36.80	36.11	36.74	940,771	+0.57(+1.58%)
Oct 13, 2011	36.16	36.25	35.57	36.17	697,426	-0.22(-0.60%)
Oct 12, 2011	36.59	37.14	36.17	36.39	1,925,750	+0.23(+0.64%)
Oct 11, 2011	35.50	36.48	35.50	36.16	1,492,644	+0.33(+0.92%)
Oct 10, 2011	35.34	36.22	35.22	35.83	1,244,801	+1.29(+3.73%)
Oct 07, 2011	35.67	35.86	34.00	34.54	2,604,671	-1.45(-4.03%)
Oct 06, 2011	35.16	36.03	35.15	35.99	1,088,040	+1.07(+3.06%)
Oct 05, 2011	34.44	35.09	34.08	34.92	973,105	+0.64(+1.87%)
Oct 04, 2011	32.85	34.30	32.68	34.28	1,863,635	+1.05(+3.16%)
Oct 03, 2011	33.70	34.02	33.23	33.23	2,111,395	-0.94(-2.75%)
Sep 30, 2011	34.85	35.25	34.13	34.17	1,437,218	-1.28(-3.61%)
Sep 29, 2011	35.89	36.08	34.63	35.45	1,003,516	+0.32(+0.91%)
Sep 28, 2011	36.80	37.16	34.97	35.13	1,718,319	-1.66(-4.51%)
Sep 27, 2011	37.15	37.62	36.62	36.79	1,400,343	+0.51(+1.41%)
Sep 26, 2011	36.07	36.34	35.64	36.28	1,276,612	+0.74(+2.08%)
Sep 23, 2011	34.92	35.85	34.73	35.54	1,574,241	+0.35(+0.99%)
Sep 22, 2011	36.22	36.61	34.88	35.19	2,674,464	-2.17(-5.81%)
Sep 21, 2011	39.25	39.38	37.35	37.36	1,252,631	-1.76(-4.50%)
Sep 20, 2011	40.22	40.34	39.08	39.12	1,235,602	-0.91(-2.27%)
Sep 19, 2011	39.95	40.20	39.48	40.03	740,579	-0.69(-1.69%)
Sep 16, 2011	40.86	41.09	40.47	40.72	1,423,981	+0.03(+0.07%)
Sep 15, 2011	40.66	40.71	39.99	40.69	871,597	+0.59(+1.47%)
Sep 14, 2011	39.90	40.77	39.37	40.10	1,866,849	+0.45(+1.13%)
Sep 13, 2011	39.18	39.79	38.91	39.65	1,582,405	+0.46(+1.17%)
Sep 12, 2011	37.87	39.23	37.85	39.19	1,465,161	+0.68(+1.77%)
Sep 09, 2011	39.00	39.41	38.13	38.51	1,440,417	-0.90(-2.28%)
Sep 08, 2011	39.00	40.15	38.94	39.41	1,451,262	+0.10(+0.25%)
Sep 07, 2011	38.64	39.46	38.54	39.31	2,217,137	+1.36(+3.58%)
Sep 06, 2011	37.00	38.05	36.88	37.95	1,534,697	-0.28(-0.73%)
Sep 02, 2011	38.55	38.65	37.93	38.23	1,466,679	-1.45(-3.65%)

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.