Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	26.72	27.51	26.44	27.47	3,967,612	+1.64(+6.33%)
Nov 29, 2011	26.00	26.12	25.71	25.83	1,754,461	-0.14(-0.53%)
Nov 28, 2011	26.33	26.58	25.65	25.97	2,966,080	+0.36(+1.43%)
Nov 25, 2011	25.47	26.05	25.45	25.61	935,524	-0.01(-0.06%)
Nov 23, 2011	26.06	26.12	25.55	25.62	2,958,343	-0.66(-2.50%)
Nov 22, 2011	26.70	26.79	26.28	26.28	2,093,882	-0.47(-1.77%)
Nov 21, 2011	26.54	26.88	26.45	26.75	3,212,098	-0.21(-0.79%)
Nov 18, 2011	27.28	27.36	26.81	26.96	2,661,418	-0.11(-0.40%)
Nov 17, 2011	27.63	27.75	26.92	27.07	2,793,563	-0.57(-2.06%)
Nov 16, 2011	28.20	28.30	27.56	27.64	3,304,923	-0.89(-3.12%)
Nov 15, 2011	28.31	28.68	28.01	28.53	2,116,085	+0.20(+0.70%)
Nov 14, 2011	29.12	29.20	28.06	28.33	2,594,096	-0.88(-3.00%)
Nov 11, 2011	28.83	29.32	28.76	29.21	1,824,601	+0.88(+3.09%)
Nov 10, 2011	28.55	28.65	28.06	28.33	2,223,380	+0.22(+0.78%)
Nov 09, 2011	28.98	28.99	28.05	28.12	2,585,515	-1.66(-5.59%)
Nov 08, 2011	29.40	29.84	29.14	29.78	1,877,156	+0.57(+1.95%)
Nov 07, 2011	28.98	29.28	28.66	29.21	1,411,829	+0.26(+0.88%)
Nov 04, 2011	29.30	29.32	28.56	28.96	2,602,060	-0.66(-2.24%)
Nov 03, 2011	29.35	29.68	28.52	29.62	2,676,349	+0.63(+2.19%)
Nov 02, 2011	28.74	29.23	28.56	28.98	2,109,798	+0.74(+2.61%)
Nov 01, 2011	28.60	28.93	28.21	28.25	3,880,499	-1.29(-4.37%)
Oct 31, 2011	30.21	30.29	29.54	29.54	3,298,785	-1.13(-3.69%)
Oct 28, 2011	30.86	30.86	30.38	30.67	2,400,031	-0.29(-0.94%)
Oct 27, 2011	30.28	31.17	30.09	30.96	4,099,265	+1.88(+6.45%)
Oct 26, 2011	29.13	29.38	28.58	29.09	3,491,009	+0.34(+1.19%)
Oct 25, 2011	29.39	29.39	28.70	28.74	3,049,414	-0.90(-3.03%)
Oct 24, 2011	29.13	29.93	29.10	29.64	3,631,508	+0.45(+1.55%)
Oct 21, 2011	28.55	29.19	28.46	29.19	4,962,345	+1.01(+3.57%)
Oct 20, 2011	27.67	28.34	27.33	28.18	3,254,218	+0.50(+1.79%)
Oct 19, 2011	28.51	28.98	27.58	27.69	5,088,067	-0.62(-2.19%)
Oct 18, 2011	27.50	28.51	27.33	28.31	7,076,121	+1.19(+4.39%)
Oct 17, 2011	26.88	27.33	26.76	27.12	4,541,580	+0.16(+0.60%)
Oct 14, 2011	27.27	27.33	26.56	26.96	3,700,028	+0.06(+0.22%)
Oct 13, 2011	27.53	27.61	26.61	26.90	3,877,298	-0.86(-3.10%)
Oct 12, 2011	27.44	28.18	27.28	27.76	2,916,657	+0.53(+1.93%)
Oct 11, 2011	27.09	27.39	26.67	27.23	2,818,265	-0.09(-0.35%)
Oct 10, 2011	26.70	27.34	26.56	27.33	2,759,706	+1.29(+4.96%)
Oct 07, 2011	27.05	27.24	25.94	26.04	4,130,910	-0.76(-2.83%)
Oct 06, 2011	26.69	26.86	25.97	26.79	2,940,138	+0.25(+0.93%)
Oct 05, 2011	26.01	26.69	25.81	26.55	4,167,509	+0.26(+0.97%)
Oct 04, 2011	24.41	26.31	24.23	26.29	5,606,640	+1.47(+5.91%)
Oct 03, 2011	25.21	25.67	24.71	24.82	4,316,354	-0.71(-2.77%)
Sep 30, 2011	25.82	26.08	25.53	25.53	3,313,409	-0.75(-2.86%)
Sep 29, 2011	25.96	26.29	25.56	26.28	3,688,097	+0.89(+3.51%)
Sep 28, 2011	26.04	26.18	25.39	25.39	3,550,553	-0.59(-2.28%)
Sep 27, 2011	26.22	26.78	25.79	25.98	3,479,230	+0.39(+1.51%)
Sep 26, 2011	25.28	25.63	24.82	25.60	2,855,955	+0.58(+2.30%)
Sep 23, 2011	24.79	25.51	24.55	25.02	3,140,544	+0.18(+0.73%)
Sep 22, 2011	24.78	25.05	24.46	24.84	5,634,833	-0.58(-2.30%)
Sep 21, 2011	26.13	26.25	25.42	25.42	4,317,570	-0.59(-2.27%)
Sep 20, 2011	26.13	26.36	26.01	26.01	2,409,433	-0.02(-0.08%)
Sep 19, 2011	26.60	26.66	25.80	26.04	2,876,207	-0.97(-3.59%)
Sep 16, 2011	27.19	27.39	26.67	27.01	3,883,527	-0.14(-0.51%)
Sep 15, 2011	26.97	27.25	26.64	27.15	3,246,862	+0.46(+1.72%)
Sep 14, 2011	26.31	27.01	25.77	26.69	2,574,337	+0.59(+2.27%)
Sep 13, 2011	26.32	26.63	25.89	26.09	2,793,231	-0.12(-0.47%)
Sep 12, 2011	25.57	26.25	25.31	26.22	3,047,597	+0.30(+1.15%)
Sep 09, 2011	26.28	26.66	25.74	25.92	3,412,312	-0.67(-2.53%)
Sep 08, 2011	27.01	27.22	26.52	26.59	2,678,893	-0.72(-2.62%)
Sep 07, 2011	26.47	27.31	26.39	27.31	2,065,634	+1.23(+4.70%)
Sep 06, 2011	25.54	26.13	25.43	26.08	3,538,475	-0.38(-1.42%)
Sep 02, 2011	26.95	27.04	26.41	26.46	2,539,842	-1.08(-3.92%)

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.