Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	34.30	34.92	34.11	34.90	13,683,923	+1.57(+4.72%)
Nov 29, 2011	33.55	33.68	33.08	33.33	7,729,658	-0.15(-0.44%)
Nov 28, 2011	33.17	33.55	33.06	33.48	11,694,210	+1.22(+3.77%)
Nov 25, 2011	32.18	32.76	32.15	32.26	4,226,484	-0.08(-0.24%)
Nov 23, 2011	32.93	33.06	32.30	32.34	10,033,305	-0.70(-2.12%)
Nov 22, 2011	32.81	33.39	32.80	33.04	8,269,350	+0.26(+0.78%)
Nov 21, 2011	33.08	33.25	32.51	32.78	15,104,980	-0.80(-2.39%)
Nov 18, 2011	33.70	33.73	33.17	33.59	11,361,304	+0.10(+0.29%)
Nov 17, 2011	33.73	34.18	33.23	33.49	12,257,693	-0.15(-0.45%)
Nov 16, 2011	34.34	34.46	33.64	33.64	10,465,666	-0.96(-2.78%)
Nov 15, 2011	34.24	34.81	34.20	34.60	9,536,880	+0.38(+1.11%)
Nov 14, 2011	34.13	34.78	34.11	34.23	7,447,455	-0.27(-0.78%)
Nov 11, 2011	33.79	34.51	33.78	34.49	11,039,654	+0.94(+2.79%)
Nov 10, 2011	33.75	33.80	33.12	33.56	7,271,800	+0.25(+0.75%)
Nov 09, 2011	33.71	34.15	33.31	33.31	11,931,429	-0.99(-2.89%)
Nov 08, 2011	34.30	34.39	33.83	34.30	9,822,141	+0.20(+0.59%)
Nov 07, 2011	33.73	34.10	33.43	34.10	11,052,585	+0.54(+1.62%)
Nov 04, 2011	34.00	34.39	33.46	33.56	13,330,520	-0.61(-1.77%)
Nov 03, 2011	33.11	34.29	33.08	34.16	15,572,034	+0.83(+2.50%)
Nov 02, 2011	33.65	34.00	32.75	33.33	33,003,882	+2.18(+6.99%)
Nov 01, 2011	31.38	31.78	31.07	31.15	13,624,720	-1.21(-3.73%)
Oct 31, 2011	32.72	33.17	32.25	32.36	9,930,223	-0.68(-2.07%)
Oct 28, 2011	32.30	33.08	32.26	33.04	10,439,278	+0.51(+1.56%)
Oct 27, 2011	31.31	32.58	30.86	32.54	18,170,760	+1.87(+6.11%)
Oct 26, 2011	30.99	31.03	30.25	30.66	11,763,511	+0.14(+0.47%)
Oct 25, 2011	31.51	31.67	30.47	30.52	8,931,386	-1.23(-3.87%)
Oct 24, 2011	31.01	31.79	31.01	31.75	8,751,460	+0.68(+2.19%)
Oct 21, 2011	30.73	31.09	30.44	31.07	10,764,308	+0.72(+2.37%)
Oct 20, 2011	30.42	30.69	30.05	30.35	13,420,156	+0.18(+0.59%)
Oct 19, 2011	31.68	31.69	30.16	30.17	13,854,148	-1.50(-4.74%)
Oct 18, 2011	31.27	31.82	30.86	31.67	11,399,119	+0.44(+1.42%)
Oct 17, 2011	31.76	31.89	31.10	31.23	9,726,893	-0.60(-1.89%)
Oct 14, 2011	31.53	32.14	31.43	31.83	9,596,276	+0.52(+1.66%)
Oct 13, 2011	30.48	31.60	30.43	31.31	13,942,227	+0.75(+2.44%)
Oct 12, 2011	31.16	31.44	30.48	30.56	15,216,958	-0.14(-0.46%)
Oct 11, 2011	30.11	31.05	30.01	30.71	11,754,593	+0.34(+1.14%)
Oct 10, 2011	29.40	30.36	29.40	30.36	10,223,146	+1.34(+4.61%)
Oct 07, 2011	29.59	29.75	28.82	29.02	13,241,689	-0.45(-1.52%)
Oct 06, 2011	29.41	29.60	28.81	29.47	14,336,300	+0.27(+0.93%)
Oct 05, 2011	28.70	29.24	28.17	29.20	17,232,596	+0.54(+1.89%)
Oct 04, 2011	28.69	28.75	27.29	28.66	28,658,498	-0.30(-1.04%)
Oct 03, 2011	29.66	30.18	28.93	28.96	15,435,055	-0.58(-1.98%)
Sep 30, 2011	30.18	30.20	29.11	29.54	18,460,858	-1.04(-3.41%)
Sep 29, 2011	31.33	31.46	29.94	30.59	10,980,621	-0.14(-0.44%)
Sep 28, 2011	31.49	31.67	30.66	30.72	11,023,082	-0.77(-2.45%)
Sep 27, 2011	31.58	31.85	31.06	31.49	13,174,443	+0.35(+1.11%)
Sep 26, 2011	31.65	32.04	30.84	31.15	17,057,756	-0.25(-0.78%)
Sep 23, 2011	30.74	31.50	30.57	31.39	13,893,102	+0.57(+1.83%)
Sep 22, 2011	30.93	31.48	30.11	30.83	23,818,624	-0.93(-2.94%)
Sep 21, 2011	33.02	33.20	31.76	31.76	15,225,925	-1.19(-3.62%)
Sep 20, 2011	32.44	33.71	32.44	32.95	24,587,304	+0.54(+1.67%)
Sep 19, 2011	31.81	32.79	31.57	32.41	17,707,670	+0.10(+0.30%)
Sep 16, 2011	32.58	32.79	31.50	32.32	56,311,788	-0.09(-0.28%)
Sep 15, 2011	31.55	32.56	30.79	32.41	23,754,454	+1.00(+3.18%)
Sep 14, 2011	30.74	31.54	30.40	31.41	19,200,012	+0.78(+2.55%)
Sep 13, 2011	30.03	30.63	29.81	30.63	11,154,451	+0.64(+2.12%)
Sep 12, 2011	29.80	30.32	29.31	30.00	16,544,555	+0.00(+0.01%)
Sep 09, 2011	31.31	31.45	29.98	29.99	18,975,088	-1.48(-4.70%)
Sep 08, 2011	31.41	32.15	31.24	31.47	17,190,788	-0.11(-0.35%)
Sep 07, 2011	30.56	31.61	30.49	31.58	17,650,350	+1.50(+4.98%)
Sep 06, 2011	29.16	30.11	29.02	30.09	13,171,330	+0.22(+0.72%)
Sep 02, 2011	30.05	30.42	29.81	29.87	9,363,955	-0.87(-2.84%)

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.