Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	34.56	35.96	34.43	35.92	9,067,522	+2.52(+7.54%)
Nov 29, 2011	33.59	33.82	33.37	33.41	6,385,807	-0.27(-0.79%)
Nov 28, 2011	33.40	33.69	33.30	33.67	9,092,098	+1.48(+4.60%)
Nov 25, 2011	32.19	32.70	32.07	32.19	2,433,812	+0.14(+0.43%)
Nov 23, 2011	32.42	32.43	31.61	32.05	7,205,806	-0.74(-2.26%)
Nov 22, 2011	32.89	33.24	32.56	32.79	5,040,322	-0.17(-0.51%)
Nov 21, 2011	32.62	33.21	32.17	32.96	5,989,687	-0.53(-1.59%)
Nov 18, 2011	33.47	33.73	33.18	33.49	4,499,882	+0.35(+1.04%)
Nov 17, 2011	33.68	34.15	32.92	33.15	8,160,521	-0.65(-1.93%)
Nov 16, 2011	34.78	34.78	33.78	33.80	8,142,639	-1.29(-3.69%)
Nov 15, 2011	34.95	35.59	34.51	35.09	5,994,278	-0.10(-0.30%)
Nov 14, 2011	35.86	35.96	34.84	35.20	5,569,267	-0.97(-2.69%)
Nov 11, 2011	36.37	36.51	35.84	36.17	4,774,500	+0.43(+1.19%)
Nov 10, 2011	36.28	36.39	35.50	35.74	5,487,434	+0.07(+0.20%)
Nov 09, 2011	36.85	36.95	35.47	35.67	8,571,225	-1.97(-5.23%)
Nov 08, 2011	37.46	37.71	36.64	37.64	4,838,236	+0.39(+1.04%)
Nov 07, 2011	36.94	37.39	36.53	37.25	3,197,910	+0.17(+0.45%)
Nov 04, 2011	37.30	37.30	36.70	37.09	4,331,307	-0.47(-1.24%)
Nov 03, 2011	36.73	37.70	35.89	37.55	11,266,629	+1.24(+3.41%)
Nov 02, 2011	35.94	36.64	35.82	36.31	7,388,744	+1.15(+3.27%)
Nov 01, 2011	35.57	36.19	35.07	35.17	7,462,568	-1.52(-4.14%)
Oct 31, 2011	36.98	37.59	36.68	36.68	5,947,378	-1.00(-2.64%)
Oct 28, 2011	37.43	37.91	37.09	37.68	4,587,556	-0.14(-0.36%)
Oct 27, 2011	37.16	38.01	36.83	37.82	11,891,858	+1.98(+5.54%)
Oct 26, 2011	35.56	36.04	34.94	35.83	6,500,399	+0.96(+2.74%)
Oct 25, 2011	35.98	36.54	34.67	34.88	8,811,651	-1.63(-4.47%)
Oct 24, 2011	35.11	37.00	34.94	36.51	10,212,505	+1.73(+4.97%)
Oct 21, 2011	33.20	34.94	33.20	34.78	16,292,481	+2.25(+6.92%)
Oct 20, 2011	32.09	32.61	31.45	32.53	9,138,206	+0.59(+1.86%)
Oct 19, 2011	32.99	33.44	31.87	31.94	8,090,327	-1.15(-3.47%)
Oct 18, 2011	32.57	33.35	32.17	33.08	9,631,604	+0.72(+2.23%)
Oct 17, 2011	33.58	33.62	32.25	32.36	6,694,437	-1.43(-4.23%)
Oct 14, 2011	34.33	34.33	32.96	33.79	5,956,997	+0.15(+0.45%)
Oct 13, 2011	34.54	34.54	33.20	33.64	6,798,899	-1.26(-3.61%)
Oct 12, 2011	34.42	35.56	34.11	34.90	6,927,276	+0.74(+2.16%)
Oct 11, 2011	33.33	34.51	33.08	34.16	6,687,823	+0.50(+1.48%)
Oct 10, 2011	32.78	33.69	32.74	33.66	4,457,110	+1.68(+5.25%)
Oct 07, 2011	32.81	33.48	31.69	31.98	7,764,995	-0.65(-1.99%)
Oct 06, 2011	32.29	32.69	31.97	32.63	5,445,466	+0.96(+3.04%)
Oct 05, 2011	31.16	31.87	30.42	31.67	6,398,845	+0.50(+1.60%)
Oct 04, 2011	29.90	31.32	29.19	31.17	10,986,646	+0.84(+2.78%)
Oct 03, 2011	32.21	32.32	30.32	30.33	8,378,622	-1.51(-4.74%)
Sep 30, 2011	32.44	32.85	31.83	31.84	6,720,418	-1.12(-3.41%)
Sep 29, 2011	33.77	33.85	32.09	32.96	8,823,137	+0.07(+0.22%)
Sep 28, 2011	34.12	34.43	32.89	32.89	7,220,917	-1.20(-3.51%)
Sep 27, 2011	36.07	36.31	33.82	34.09	8,949,877	-0.35(-1.03%)
Sep 26, 2011	33.23	34.54	32.82	34.44	6,827,251	+1.55(+4.71%)
Sep 23, 2011	32.46	33.09	32.26	32.89	8,219,690	+0.11(+0.34%)
Sep 22, 2011	32.30	33.69	31.99	32.78	13,968,310	-0.47(-1.43%)
Sep 21, 2011	34.13	34.72	33.24	33.25	8,558,606	-0.83(-2.43%)
Sep 20, 2011	34.60	34.96	34.04	34.08	5,315,651	-0.24(-0.70%)
Sep 19, 2011	33.70	34.59	33.40	34.32	5,712,223	-0.20(-0.58%)
Sep 16, 2011	35.01	35.38	34.08	34.52	8,197,414	-0.39(-1.13%)
Sep 15, 2011	35.07	35.12	33.65	34.92	15,185,260	-0.05(-0.14%)
Sep 14, 2011	34.59	35.45	33.78	34.96	7,311,911	+0.69(+2.02%)
Sep 13, 2011	34.32	35.01	34.02	34.27	6,285,177	+0.06(+0.19%)
Sep 12, 2011	32.80	34.31	32.71	34.21	7,681,810	+0.64(+1.91%)
Sep 09, 2011	34.06	34.57	33.38	33.57	7,532,583	-1.06(-3.06%)
Sep 08, 2011	35.13	35.57	34.57	34.63	6,355,390	-0.76(-2.16%)
Sep 07, 2011	34.41	35.57	34.26	35.39	8,664,516	+1.86(+5.56%)
Sep 06, 2011	32.80	33.61	32.47	33.53	7,474,771	-0.44(-1.30%)
Sep 02, 2011	35.30	35.38	33.66	33.97	10,145,744	-2.43(-6.67%)

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.