Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	32.93	33.39	32.93	33.37	2,359,940	+1.11(+3.44%)
Nov 29, 2011	32.31	32.55	32.15	32.26	1,155,428	-0.26(-0.79%)
Nov 28, 2011	32.40	32.57	32.32	32.52	1,417,082	+0.63(+1.98%)
Nov 25, 2011	31.95	32.26	31.89	31.89	653,524	-0.17(-0.54%)
Nov 23, 2011	32.45	32.45	32.01	32.06	1,165,711	-0.54(-1.65%)
Nov 22, 2011	32.66	32.69	32.34	32.60	1,079,974	+0.01(+0.04%)
Nov 21, 2011	32.68	32.71	32.43	32.59	1,381,901	-0.15(-0.45%)
Nov 18, 2011	32.74	32.88	32.52	32.74	1,066,217	+0.03(+0.10%)
Nov 17, 2011	32.90	33.21	32.57	32.70	1,724,342	-0.32(-0.96%)
Nov 16, 2011	32.92	33.31	32.89	33.02	1,400,724	-0.01(-0.02%)
Nov 15, 2011	32.84	33.22	32.83	33.02	1,316,170	+0.26(+0.78%)
Nov 14, 2011	32.99	32.99	32.62	32.77	1,154,337	-0.31(-0.93%)
Nov 11, 2011	32.89	33.23	32.89	33.08	993,460	+0.53(+1.63%)
Nov 10, 2011	32.39	32.77	32.29	32.55	1,232,725	+0.37(+1.15%)
Nov 09, 2011	32.41	32.50	32.00	32.18	1,752,112	-0.81(-2.46%)
Nov 08, 2011	32.74	33.08	32.57	32.99	1,365,825	+0.32(+0.99%)
Nov 07, 2011	32.35	32.69	32.35	32.67	1,680,444	+0.12(+0.37%)
Nov 04, 2011	32.58	32.59	32.04	32.55	1,588,339	-0.55(-1.66%)
Nov 03, 2011	32.92	33.15	32.67	33.10	2,205,856	+0.11(+0.33%)
Nov 02, 2011	32.90	33.05	32.61	32.99	2,229,171	+0.83(+2.57%)
Nov 01, 2011	32.00	32.37	31.80	32.16	2,407,729	+0.21(+0.65%)
Oct 31, 2011	32.11	32.22	31.96	31.96	1,529,542	-0.19(-0.59%)
Oct 28, 2011	32.34	32.36	32.09	32.14	3,070,838	-1.12(-3.35%)
Oct 27, 2011	33.12	33.38	32.85	33.26	2,626,492	+0.27(+0.81%)
Oct 26, 2011	33.02	33.10	32.65	32.99	1,916,001	+0.16(+0.49%)
Oct 25, 2011	32.94	33.10	32.59	32.83	1,974,106	-0.63(-1.89%)
Oct 24, 2011	32.94	33.52	32.86	33.46	1,504,575	+0.70(+2.13%)
Oct 21, 2011	32.50	32.86	32.48	32.76	1,591,933	+0.40(+1.25%)
Oct 20, 2011	32.41	32.55	32.24	32.36	1,746,728	-0.41(-1.25%)
Oct 19, 2011	32.96	33.26	32.74	32.77	2,009,263	-0.04(-0.12%)
Oct 18, 2011	32.47	32.96	32.31	32.81	2,080,353	+0.54(+1.67%)
Oct 17, 2011	32.65	32.65	32.16	32.27	1,773,956	-0.57(-1.74%)
Oct 14, 2011	32.69	32.86	32.59	32.84	1,500,591	+0.86(+2.69%)
Oct 13, 2011	31.73	32.14	31.60	31.98	2,368,027	-0.20(-0.63%)
Oct 12, 2011	31.79	32.39	31.71	32.18	3,101,212	+0.33(+1.03%)
Oct 11, 2011	31.73	32.00	31.53	31.85	1,694,211	-0.39(-1.21%)
Oct 10, 2011	31.81	32.24	31.68	32.24	2,135,535	+0.87(+2.76%)
Oct 07, 2011	31.86	31.93	31.16	31.38	4,599,946	-1.81(-5.45%)
Oct 06, 2011	32.87	33.19	32.75	33.19	2,265,654	+0.10(+0.30%)
Oct 05, 2011	32.53	33.09	32.33	33.08	2,379,219	+0.64(+1.97%)
Oct 04, 2011	31.82	32.50	31.42	32.45	3,006,122	+0.41(+1.28%)
Oct 03, 2011	32.41	32.83	32.02	32.04	2,983,562	-0.69(-2.11%)
Sep 30, 2011	32.94	33.39	32.69	32.73	2,479,433	-0.08(-0.25%)
Sep 29, 2011	32.96	33.08	32.53	32.81	3,162,055	+0.19(+0.60%)
Sep 28, 2011	33.31	33.38	32.53	32.61	3,059,055	-0.96(-2.86%)
Sep 27, 2011	33.68	33.81	33.43	33.58	4,053,318	+0.52(+1.57%)
Sep 26, 2011	32.86	33.12	32.62	33.06	2,593,350	+0.07(+0.22%)
Sep 23, 2011	32.35	33.14	32.26	32.98	2,710,571	+0.33(+1.01%)
Sep 22, 2011	33.08	33.15	32.33	32.65	4,225,097	-0.94(-2.80%)
Sep 21, 2011	34.40	34.52	33.58	33.60	2,281,815	-0.99(-2.87%)
Sep 20, 2011	34.57	34.84	34.33	34.59	2,333,777	+0.17(+0.51%)
Sep 19, 2011	34.08	34.50	33.88	34.41	1,807,050	-0.03(-0.10%)
Sep 16, 2011	34.35	34.54	34.17	34.45	1,677,826	-0.29(-0.83%)
Sep 15, 2011	34.70	34.80	34.41	34.74	2,220,042	+0.05(+0.16%)
Sep 14, 2011	34.46	34.93	34.23	34.68	2,884,371	+0.93(+2.75%)
Sep 13, 2011	33.77	33.82	33.50	33.76	1,775,516	+0.02(+0.06%)
Sep 12, 2011	33.50	33.84	33.32	33.74	2,172,511	+0.01(+0.02%)
Sep 09, 2011	34.11	34.16	33.55	33.73	2,532,152	-0.75(-2.18%)
Sep 08, 2011	34.31	34.61	34.26	34.48	2,739,216	+0.11(+0.31%)
Sep 07, 2011	34.28	34.41	34.11	34.37	2,440,545	+0.30(+0.89%)
Sep 06, 2011	33.37	34.09	33.35	34.07	2,698,325	+0.92(+2.76%)
Sep 02, 2011	33.12	33.41	33.08	33.16	2,604,277	-0.69(-2.04%)

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.