Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	27.49	28.25	27.48	28.22	2,613,689	+1.84(+6.99%)
Nov 29, 2011	26.25	26.69	25.94	26.37	1,844,831	+0.33(+1.29%)
Nov 28, 2011	26.30	26.49	25.72	26.04	2,076,555	+0.78(+3.07%)
Nov 25, 2011	25.31	25.62	25.21	25.26	649,960	-0.14(-0.56%)
Nov 23, 2011	25.95	26.12	25.39	25.41	1,447,453	-0.94(-3.57%)
Nov 22, 2011	26.35	26.66	26.12	26.35	2,096,127	+0.03(+0.11%)
Nov 21, 2011	26.40	26.47	25.90	26.32	2,278,163	-0.61(-2.25%)
Nov 18, 2011	27.32	27.37	26.78	26.92	2,103,245	-0.14(-0.53%)
Nov 17, 2011	28.23	28.25	26.82	27.07	2,173,215	-1.33(-4.69%)
Nov 16, 2011	28.76	29.17	28.31	28.40	2,150,294	-0.71(-2.45%)
Nov 15, 2011	28.60	29.36	28.46	29.11	1,818,203	+0.30(+1.04%)
Nov 14, 2011	28.72	29.02	28.48	28.81	1,464,680	-0.10(-0.35%)
Nov 11, 2011	28.92	29.31	28.74	28.91	1,970,618	+0.51(+1.78%)
Nov 10, 2011	28.35	28.67	28.06	28.40	2,265,572	+0.61(+2.18%)
Nov 09, 2011	28.55	28.58	27.63	27.80	2,668,788	-1.74(-5.91%)
Nov 08, 2011	28.57	29.71	28.51	29.54	3,440,274	+1.25(+4.43%)
Nov 07, 2011	28.32	28.58	27.66	28.29	1,826,088	-0.07(-0.25%)
Nov 04, 2011	28.35	28.64	27.82	28.36	1,737,856	-0.31(-1.07%)
Nov 03, 2011	28.28	28.76	27.60	28.67	2,054,912	+0.93(+3.34%)
Nov 02, 2011	27.86	28.09	27.22	27.74	2,404,747	+0.46(+1.70%)
Nov 01, 2011	26.71	28.11	26.71	27.28	4,190,515	-0.71(-2.52%)
Oct 31, 2011	29.35	29.40	27.98	27.98	2,804,425	-1.87(-6.27%)
Oct 28, 2011	28.01	30.36	28.01	29.86	4,800,769	+1.33(+4.67%)
Oct 27, 2011	28.23	29.14	27.65	28.52	3,929,984	+1.73(+6.46%)
Oct 26, 2011	26.79	27.12	26.13	26.79	2,141,505	+0.47(+1.79%)
Oct 25, 2011	27.59	27.70	26.26	26.32	2,378,432	-1.32(-4.79%)
Oct 24, 2011	26.78	27.65	26.67	27.65	1,726,727	+0.97(+3.63%)
Oct 21, 2011	26.24	26.74	26.02	26.68	1,705,397	+0.90(+3.51%)
Oct 20, 2011	25.31	25.97	24.99	25.78	3,449,222	+0.04(+0.14%)
Oct 19, 2011	27.04	27.04	25.65	25.74	2,465,941	-1.23(-4.57%)
Oct 18, 2011	26.43	27.18	25.85	26.97	3,145,157	+0.45(+1.69%)
Oct 17, 2011	27.07	27.22	26.47	26.52	2,665,282	-0.68(-2.49%)
Oct 14, 2011	27.00	27.28	26.57	27.20	1,975,342	+0.74(+2.80%)
Oct 13, 2011	26.41	26.60	26.10	26.46	2,199,336	-0.15(-0.56%)
Oct 12, 2011	26.60	27.05	26.42	26.61	2,189,885	+0.23(+0.86%)
Oct 11, 2011	26.08	26.63	25.92	26.38	2,093,852	+0.12(+0.46%)
Oct 10, 2011	25.89	26.26	25.76	26.26	1,910,374	+0.99(+3.92%)
Oct 07, 2011	25.88	25.95	25.00	25.27	4,010,604	-0.31(-1.20%)
Oct 06, 2011	25.51	25.84	25.34	25.58	4,717,240	+0.24(+0.96%)
Oct 05, 2011	25.55	25.74	24.86	25.33	5,239,136	-0.16(-0.64%)
Oct 04, 2011	23.90	25.61	23.65	25.50	5,141,086	+1.12(+4.59%)
Oct 03, 2011	24.18	24.87	24.05	24.38	10,079,245	-0.03(-0.10%)
Sep 30, 2011	24.80	25.03	24.29	24.40	4,004,695	-0.79(-3.12%)
Sep 29, 2011	25.41	25.96	24.61	25.19	3,763,775	+0.41(+1.67%)
Sep 28, 2011	25.62	25.73	24.52	24.78	4,025,349	-0.77(-3.00%)
Sep 27, 2011	25.85	26.26	25.38	25.54	3,438,274	+0.35(+1.39%)
Sep 26, 2011	24.19	25.20	23.92	25.20	4,301,221	+1.35(+5.68%)
Sep 23, 2011	23.56	24.52	23.56	23.84	3,368,373	+0.12(+0.51%)
Sep 22, 2011	24.53	24.53	23.11	23.72	4,587,112	-1.57(-6.21%)
Sep 21, 2011	26.11	26.26	25.27	25.29	3,641,010	-0.77(-2.96%)
Sep 20, 2011	26.85	26.90	26.03	26.06	2,862,793	-0.71(-2.65%)
Sep 19, 2011	26.52	26.93	26.12	26.77	2,213,777	-0.38(-1.39%)
Sep 16, 2011	27.26	27.45	26.74	27.15	2,525,435	+0.01(+0.03%)
Sep 15, 2011	26.76	27.15	26.46	27.14	2,903,779	+0.66(+2.50%)
Sep 14, 2011	26.25	26.95	25.59	26.48	3,186,481	+0.32(+1.21%)
Sep 13, 2011	25.46	26.33	25.40	26.16	3,284,496	+0.70(+2.74%)
Sep 12, 2011	25.18	25.61	24.93	25.47	3,165,188	-0.17(-0.65%)
Sep 09, 2011	26.34	26.36	25.25	25.63	4,774,349	-1.07(-4.00%)
Sep 08, 2011	27.07	27.44	26.55	26.70	3,490,146	-0.45(-1.67%)
Sep 07, 2011	26.88	27.85	26.88	27.15	6,261,672	+0.70(+2.65%)
Sep 06, 2011	26.63	27.06	26.09	26.45	5,692,390	-1.20(-4.35%)
Sep 02, 2011	27.85	28.22	27.54	27.65	1,711,110	-0.97(-3.40%)

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.