Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	27.45	28.79	27.45	28.76	2,524,422	+2.45(+9.30%)
Nov 29, 2011	25.97	26.70	25.90	26.32	1,476,563	+0.40(+1.56%)
Nov 28, 2011	25.75	26.26	25.64	25.91	1,221,703	+1.12(+4.52%)
Nov 25, 2011	24.86	25.08	24.71	24.79	1,165,703	-0.18(-0.72%)
Nov 23, 2011	25.74	25.82	24.94	24.97	1,749,734	-1.26(-4.79%)
Nov 22, 2011	27.02	27.02	26.10	26.23	1,490,391	-0.65(-2.44%)
Nov 21, 2011	26.51	27.05	26.03	26.88	1,247,975	-0.22(-0.83%)
Nov 18, 2011	27.75	27.91	26.92	27.11	1,240,039	-0.40(-1.44%)
Nov 17, 2011	28.52	28.76	27.12	27.50	1,932,831	-1.07(-3.74%)
Nov 16, 2011	28.06	29.45	27.87	28.57	1,898,762	+0.26(+0.91%)
Nov 15, 2011	28.21	28.44	27.91	28.31	850,433	-0.08(-0.27%)
Nov 14, 2011	28.41	28.68	28.04	28.39	735,306	-0.21(-0.72%)
Nov 11, 2011	28.32	28.87	28.13	28.60	1,433,559	+0.55(+1.97%)
Nov 10, 2011	28.37	28.54	27.59	28.05	2,348,188	+0.04(+0.15%)
Nov 09, 2011	28.65	29.00	27.94	28.00	1,444,990	-1.62(-5.47%)
Nov 08, 2011	29.64	29.71	28.96	29.62	1,761,758	+0.04(+0.15%)
Nov 07, 2011	29.72	30.22	29.35	29.58	1,155,222	-0.22(-0.72%)
Nov 04, 2011	29.70	29.99	29.19	29.80	1,024,021	-0.13(-0.43%)
Nov 03, 2011	29.38	30.15	28.94	29.93	1,327,473	+0.91(+3.15%)
Nov 02, 2011	28.87	29.29	28.49	29.01	1,408,478	+0.67(+2.37%)
Nov 01, 2011	27.92	28.74	27.60	28.34	2,337,657	-1.12(-3.80%)
Oct 31, 2011	30.88	30.97	29.43	29.46	1,846,560	-1.77(-5.68%)
Oct 28, 2011	30.97	31.29	30.74	31.23	1,710,298	-0.28(-0.90%)
Oct 27, 2011	31.96	32.17	31.16	31.52	1,602,352	+0.58(+1.87%)
Oct 26, 2011	30.63	31.26	29.95	30.94	1,767,668	+0.90(+3.01%)
Oct 25, 2011	31.32	31.32	29.97	30.04	1,327,856	-1.20(-3.83%)
Oct 24, 2011	30.44	31.44	30.28	31.23	1,941,363	+1.00(+3.30%)
Oct 21, 2011	30.36	30.52	29.92	30.24	1,791,088	+0.49(+1.65%)
Oct 20, 2011	29.64	29.91	29.14	29.74	3,327,396	+0.03(+0.09%)
Oct 19, 2011	30.41	30.83	29.58	29.72	1,816,853	-0.84(-2.73%)
Oct 18, 2011	29.75	30.72	29.24	30.55	1,655,393	+0.65(+2.19%)
Oct 17, 2011	30.04	30.30	29.74	29.90	1,382,165	-0.25(-0.83%)
Oct 14, 2011	29.56	30.15	29.43	30.15	1,193,737	+1.26(+4.35%)
Oct 13, 2011	29.29	29.29	28.32	28.89	2,401,171	-0.59(-2.02%)
Oct 12, 2011	29.29	29.82	28.96	29.49	2,326,678	+0.67(+2.33%)
Oct 11, 2011	29.06	29.54	28.75	28.81	2,685,718	-0.74(-2.51%)
Oct 10, 2011	28.64	29.65	28.64	29.55	1,734,152	+1.04(+3.66%)
Oct 07, 2011	28.20	28.71	27.81	28.51	3,032,656	+0.62(+2.22%)
Oct 06, 2011	27.32	27.94	27.10	27.89	2,490,433	+1.27(+4.79%)
Oct 05, 2011	24.89	26.73	24.89	26.62	4,065,677	+1.75(+7.03%)
Oct 04, 2011	24.82	24.94	23.39	24.87	3,954,787	-0.49(-1.94%)
Oct 03, 2011	25.80	26.28	25.17	25.36	2,598,455	-1.09(-4.14%)
Sep 30, 2011	26.91	27.41	26.41	26.45	1,996,020	-1.09(-3.94%)
Sep 29, 2011	27.60	27.75	26.80	27.54	1,393,338	+0.78(+2.90%)
Sep 28, 2011	27.60	27.87	26.69	26.76	1,713,388	-0.76(-2.75%)
Sep 27, 2011	27.65	29.15	27.32	27.52	2,674,987	+0.70(+2.60%)
Sep 26, 2011	26.31	26.91	25.41	26.82	1,468,157	+0.70(+2.67%)
Sep 23, 2011	25.25	26.37	25.15	26.13	2,175,786	+0.49(+1.92%)
Sep 22, 2011	25.61	25.76	25.00	25.64	3,138,346	-1.34(-4.95%)
Sep 21, 2011	28.19	28.49	26.96	26.97	1,174,617	-1.33(-4.69%)
Sep 20, 2011	28.64	29.31	28.27	28.30	967,426	-0.28(-0.96%)
Sep 19, 2011	28.12	28.83	27.64	28.57	1,350,528	-0.42(-1.46%)
Sep 16, 2011	29.80	30.08	28.81	29.00	1,285,646	-0.81(-2.72%)
Sep 15, 2011	29.40	29.99	29.09	29.80	1,587,508	+1.15(+4.03%)
Sep 14, 2011	27.83	29.12	27.76	28.65	2,010,599	+0.84(+3.00%)
Sep 13, 2011	27.57	27.92	27.21	27.81	1,502,808	+0.40(+1.44%)
Sep 12, 2011	27.12	27.69	26.84	27.42	2,186,754	-0.11(-0.41%)
Sep 09, 2011	28.96	29.05	27.42	27.53	3,120,866	-2.02(-6.82%)
Sep 08, 2011	29.73	29.97	29.31	29.55	1,645,913	-0.40(-1.35%)
Sep 07, 2011	30.02	30.10	29.67	29.95	1,586,574	+0.34(+1.16%)
Sep 06, 2011	28.69	29.62	28.12	29.61	1,506,177	-0.38(-1.26%)
Sep 02, 2011	29.99	30.47	29.53	29.99	1,339,222	-0.89(-2.87%)

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.