Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	33.01	33.53	32.99	33.47	2,954,376	+1.04(+3.22%)
Nov 29, 2011	32.65	32.65	32.27	32.43	1,162,649	+0.03(+0.08%)
Nov 28, 2011	32.24	32.47	31.80	32.40	1,795,152	+1.08(+3.45%)
Nov 25, 2011	31.55	31.62	31.31	31.32	246,014	-0.31(-0.97%)
Nov 23, 2011	31.78	32.01	31.59	31.63	1,271,956	-0.49(-1.52%)
Nov 22, 2011	31.60	32.24	31.60	32.12	2,511,272	+0.43(+1.36%)
Nov 21, 2011	31.59	31.84	31.43	31.69	4,038,415	+1.44(+4.78%)
Nov 18, 2011	30.43	30.67	30.18	30.24	1,960,458	-0.21(-0.70%)
Nov 17, 2011	30.65	30.86	30.19	30.45	1,711,576	-0.27(-0.86%)
Nov 16, 2011	30.93	31.24	30.60	30.72	2,417,857	-0.45(-1.45%)
Nov 15, 2011	30.90	31.30	30.84	31.17	1,171,552	+0.10(+0.34%)
Nov 14, 2011	30.96	31.18	30.86	31.07	1,165,812	-0.06(-0.18%)
Nov 11, 2011	30.80	31.24	30.80	31.12	1,860,518	+0.50(+1.63%)
Nov 10, 2011	30.91	31.06	30.27	30.62	1,586,598	-0.02(-0.08%)
Nov 09, 2011	30.77	31.22	30.57	30.65	1,394,980	-0.85(-2.69%)
Nov 08, 2011	31.72	31.72	31.01	31.50	1,195,385	-0.04(-0.11%)
Nov 07, 2011	31.61	31.68	30.98	31.53	1,383,650	+0.09(+0.29%)
Nov 04, 2011	31.72	31.72	31.23	31.44	1,413,131	-0.50(-1.58%)
Nov 03, 2011	31.77	32.01	31.36	31.94	1,895,873	+0.39(+1.22%)
Nov 02, 2011	31.89	31.95	31.19	31.56	1,478,827	+0.05(+0.17%)
Nov 01, 2011	31.72	31.87	31.19	31.51	2,729,855	-0.67(-2.08%)
Oct 31, 2011	32.58	32.61	32.15	32.17	1,969,483	-0.66(-2.00%)
Oct 28, 2011	32.84	32.93	32.65	32.83	1,510,717	+0.13(+0.41%)
Oct 27, 2011	32.76	32.92	32.25	32.69	3,079,821	+0.65(+2.01%)
Oct 26, 2011	31.83	32.22	31.31	32.05	1,568,109	+0.49(+1.57%)
Oct 25, 2011	32.09	32.27	31.47	31.55	2,322,035	-0.83(-2.57%)
Oct 24, 2011	31.98	32.48	31.87	32.39	1,475,481	+0.54(+1.70%)
Oct 21, 2011	31.68	32.10	31.27	31.85	3,156,606	+0.45(+1.42%)
Oct 20, 2011	31.28	31.50	30.84	31.40	1,300,328	+0.25(+0.79%)
Oct 19, 2011	31.32	31.76	31.11	31.16	1,106,476	-0.29(-0.94%)
Oct 18, 2011	31.24	31.68	30.74	31.45	1,022,070	+0.24(+0.77%)
Oct 17, 2011	31.57	31.82	31.12	31.21	1,102,522	-0.66(-2.06%)
Oct 14, 2011	32.05	32.05	31.56	31.87	915,105	+0.10(+0.32%)
Oct 13, 2011	31.34	31.88	31.26	31.76	1,329,592	+0.49(+1.57%)
Oct 12, 2011	31.87	31.87	31.24	31.27	1,717,383	-0.25(-0.78%)
Oct 11, 2011	31.36	31.85	31.36	31.52	595,743	-0.05(-0.15%)
Oct 10, 2011	31.25	31.70	31.20	31.56	773,906	+0.75(+2.42%)
Oct 07, 2011	31.33	31.33	30.75	30.82	1,611,063	-0.63(-1.99%)
Oct 06, 2011	30.95	31.49	30.55	31.44	1,792,038	+0.72(+2.33%)
Oct 05, 2011	30.03	30.82	29.66	30.73	1,945,303	+0.88(+2.95%)
Oct 04, 2011	28.82	29.91	28.72	29.85	3,103,064	+0.66(+2.24%)
Oct 03, 2011	30.24	30.61	29.16	29.19	2,201,325	-1.39(-4.53%)
Sep 30, 2011	30.51	31.06	30.37	30.58	2,915,477	-0.25(-0.81%)
Sep 29, 2011	31.46	31.46	30.07	30.82	1,203,295	+0.02(+0.07%)
Sep 28, 2011	31.80	31.91	30.79	30.80	1,658,034	-0.86(-2.72%)
Sep 27, 2011	31.93	32.09	31.52	31.66	3,007,469	+0.47(+1.49%)
Sep 26, 2011	31.23	31.38	30.51	31.20	3,770,888	+0.15(+0.49%)
Sep 23, 2011	30.61	31.18	30.60	31.05	2,940,790	+0.22(+0.71%)
Sep 22, 2011	30.79	31.23	30.36	30.83	4,079,360	-0.85(-2.70%)
Sep 21, 2011	32.30	32.56	31.67	31.68	1,746,269	-0.57(-1.76%)
Sep 20, 2011	31.97	32.60	31.93	32.25	3,136,932	+0.27(+0.84%)
Sep 19, 2011	31.68	32.23	31.45	31.98	3,013,920	-0.09(-0.30%)
Sep 16, 2011	31.96	32.28	31.81	32.08	1,825,612	+0.03(+0.08%)
Sep 15, 2011	32.12	32.12	31.55	32.05	2,118,541	+0.34(+1.07%)
Sep 14, 2011	31.70	32.10	31.10	31.71	3,138,163	+0.31(+0.99%)
Sep 13, 2011	30.95	31.51	30.93	31.40	2,951,814	+0.40(+1.30%)
Sep 12, 2011	30.29	30.99	30.29	30.99	2,035,903	+0.24(+0.77%)
Sep 09, 2011	31.38	31.49	30.59	30.76	2,516,703	-0.94(-2.98%)
Sep 08, 2011	31.66	32.08	31.39	31.70	1,376,833	-0.05(-0.17%)
Sep 07, 2011	31.20	31.76	31.13	31.75	1,867,424	+0.90(+2.93%)
Sep 06, 2011	29.65	30.90	29.65	30.85	1,642,876	+0.44(+1.44%)
Sep 02, 2011	30.64	31.17	30.30	30.41	1,890,203	-0.62(-2.01%)

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.