Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	31.52	33.06	31.44	32.64	1,307,289	+2.82(+9.46%)
Nov 29, 2011	30.51	30.63	29.57	29.82	688,306	-0.70(-2.29%)
Nov 28, 2011	29.91	30.80	29.89	30.52	598,014	+1.47(+5.06%)
Nov 25, 2011	29.58	29.95	29.00	29.05	392,541	-0.69(-2.32%)
Nov 23, 2011	30.82	31.00	29.42	29.74	751,138	-1.44(-4.62%)
Nov 22, 2011	31.16	31.79	30.70	31.18	766,936	+0.01(+0.03%)
Nov 21, 2011	32.31	32.41	30.96	31.17	1,341,344	-1.87(-5.66%)
Nov 18, 2011	33.39	33.50	32.58	33.04	933,351	-0.29(-0.87%)
Nov 17, 2011	34.99	35.20	32.49	33.33	1,475,686	-1.72(-4.91%)
Nov 16, 2011	36.41	36.60	34.97	35.05	875,554	-1.58(-4.31%)
Nov 15, 2011	35.33	36.93	35.26	36.63	759,870	+1.05(+2.95%)
Nov 14, 2011	35.84	36.90	35.27	35.58	1,086,646	-0.66(-1.82%)
Nov 11, 2011	35.40	36.43	35.15	36.24	959,952	+1.35(+3.87%)
Nov 10, 2011	34.32	35.26	33.55	34.89	1,424,469	+2.05(+6.24%)
Nov 09, 2011	33.37	33.81	32.78	32.84	830,261	-1.48(-4.31%)
Nov 08, 2011	33.76	34.50	33.14	34.32	773,983	+0.98(+2.94%)
Nov 07, 2011	34.55	34.97	32.80	33.34	750,368	-1.46(-4.20%)
Nov 04, 2011	33.54	35.18	33.53	34.80	581,158	+0.79(+2.32%)
Nov 03, 2011	33.38	34.02	32.36	34.01	1,143,620	+1.02(+3.09%)
Nov 02, 2011	33.98	34.19	32.07	32.99	1,357,951	-0.62(-1.84%)
Nov 01, 2011	29.12	34.27	29.11	33.61	3,568,059	+0.92(+2.81%)
Oct 31, 2011	34.92	34.92	32.35	32.69	2,035,282	-1.34(-3.94%)
Oct 28, 2011	33.73	34.57	33.73	34.03	721,394	-0.05(-0.15%)
Oct 27, 2011	33.26	35.18	32.97	34.08	1,698,866	+2.08(+6.50%)
Oct 26, 2011	31.89	32.74	30.44	32.00	1,068,938	+0.61(+1.94%)
Oct 25, 2011	31.91	32.29	31.07	31.39	778,147	-0.91(-2.82%)
Oct 24, 2011	31.22	32.99	31.17	32.30	1,020,612	+1.52(+4.94%)
Oct 21, 2011	29.79	31.10	29.79	30.78	1,300,266	+1.29(+4.37%)
Oct 20, 2011	28.29	29.98	27.74	29.49	1,375,295	+1.15(+4.06%)
Oct 19, 2011	29.88	30.04	27.99	28.34	1,886,858	-1.50(-5.03%)
Oct 18, 2011	29.24	29.91	28.65	29.84	1,979,882	+0.35(+1.19%)
Oct 17, 2011	30.96	31.18	29.36	29.49	1,258,939	-1.71(-5.48%)
Oct 14, 2011	31.16	31.52	30.62	31.20	961,789	+0.42(+1.36%)
Oct 13, 2011	30.51	31.28	29.89	30.78	940,960	+0.16(+0.52%)
Oct 12, 2011	30.63	31.45	30.45	30.62	1,095,778	+0.19(+0.62%)
Oct 11, 2011	29.56	30.86	29.47	30.43	776,935	+0.51(+1.70%)
Oct 10, 2011	29.87	30.54	29.14	29.92	814,507	+0.78(+2.68%)
Oct 07, 2011	31.10	31.16	28.88	29.14	1,491,614	-1.87(-6.03%)
Oct 06, 2011	30.07	31.08	28.93	31.01	1,833,324	+1.84(+6.31%)
Oct 05, 2011	27.41	29.44	26.87	29.17	1,255,194	+1.88(+6.89%)
Oct 04, 2011	25.02	27.33	24.20	27.29	1,480,862	+1.89(+7.44%)
Oct 03, 2011	26.75	27.17	25.09	25.40	2,096,677	-1.61(-5.96%)
Sep 30, 2011	27.58	27.75	26.99	27.01	1,465,269	-1.00(-3.57%)
Sep 29, 2011	29.19	29.45	27.33	28.01	1,305,782	-0.50(-1.75%)
Sep 28, 2011	30.27	30.30	28.46	28.51	1,464,983	-1.60(-5.31%)
Sep 27, 2011	29.82	33.26	29.81	30.11	2,005,272	+0.98(+3.36%)
Sep 26, 2011	29.17	29.44	27.95	29.13	1,307,731	+0.18(+0.62%)
Sep 23, 2011	27.39	29.99	26.03	28.95	6,297,856	-2.26(-7.24%)
Sep 22, 2011	32.07	32.14	30.50	31.21	1,898,427	-2.06(-6.19%)
Sep 21, 2011	34.24	34.86	33.20	33.27	1,044,215	-0.63(-1.86%)
Sep 20, 2011	35.65	35.68	33.79	33.90	1,468,382	-1.74(-4.88%)
Sep 19, 2011	35.89	36.32	35.14	35.64	1,183,134	-1.13(-3.07%)
Sep 16, 2011	36.92	36.92	35.67	36.77	1,617,831	+0.10(+0.27%)
Sep 15, 2011	35.66	36.77	35.55	36.67	1,459,334	+1.17(+3.30%)
Sep 14, 2011	35.36	36.26	34.42	35.50	2,427,350	+0.61(+1.75%)
Sep 13, 2011	33.41	35.14	32.69	34.89	2,412,558	+1.79(+5.41%)
Sep 12, 2011	33.00	34.76	32.03	33.10	5,144,482	+2.19(+7.09%)
Sep 09, 2011	31.13	31.74	30.34	30.91	974,225	-0.63(-2.00%)
Sep 08, 2011	31.52	32.57	31.08	31.54	1,123,954	-0.21(-0.66%)
Sep 07, 2011	30.43	32.05	30.43	31.75	909,541	+1.96(+6.58%)
Sep 06, 2011	29.05	29.86	28.81	29.79	1,680,520	-0.43(-1.42%)
Sep 02, 2011	30.62	31.18	29.97	30.22	792,282	-0.93(-2.99%)

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.