Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	32.54	32.79	32.28	32.52	6,599,493	+0.67(+2.10%)
Nov 29, 2011	31.68	31.93	31.66	31.86	4,186,455	+0.20(+0.64%)
Nov 28, 2011	31.25	31.78	31.14	31.65	5,512,860	+1.06(+3.45%)
Nov 25, 2011	30.89	30.96	30.49	30.60	3,780,662	-0.27(-0.87%)
Nov 23, 2011	31.39	31.47	30.84	30.86	4,659,641	-0.77(-2.44%)
Nov 22, 2011	31.13	32.11	30.97	31.64	7,700,575	+0.59(+1.91%)
Nov 21, 2011	30.85	31.19	30.57	31.04	4,170,745	-0.20(-0.65%)
Nov 18, 2011	31.31	31.38	31.00	31.25	5,415,668	+0.04(+0.13%)
Nov 17, 2011	31.49	31.74	30.83	31.21	4,701,799	-0.42(-1.32%)
Nov 16, 2011	31.92	32.16	31.58	31.63	4,456,699	-0.53(-1.66%)
Nov 15, 2011	32.08	32.29	31.81	32.16	3,183,605	+0.07(+0.22%)
Nov 14, 2011	32.24	32.39	32.04	32.09	3,293,129	-0.30(-0.93%)
Nov 11, 2011	32.04	32.47	31.88	32.39	4,203,168	+0.62(+1.95%)
Nov 10, 2011	32.07	32.07	31.51	31.77	5,682,965	-0.04(-0.13%)
Nov 09, 2011	31.59	32.28	31.52	31.81	10,890,356	-0.48(-1.47%)
Nov 08, 2011	31.83	32.37	31.58	32.29	6,896,444	+0.58(+1.83%)
Nov 07, 2011	31.43	31.78	31.20	31.71	6,063,006	+0.38(+1.20%)
Nov 04, 2011	31.36	31.67	30.96	31.33	6,815,345	-0.03(-0.11%)
Nov 03, 2011	31.13	31.41	30.77	31.36	5,350,862	+0.52(+1.67%)
Nov 02, 2011	30.81	30.96	30.50	30.85	5,716,383	+0.31(+1.01%)
Nov 01, 2011	30.48	30.91	30.27	30.54	7,119,570	-0.55(-1.77%)
Oct 31, 2011	31.20	31.64	31.09	31.09	4,369,362	-0.33(-1.05%)
Oct 28, 2011	31.53	31.77	30.95	31.42	5,647,000	-0.15(-0.46%)
Oct 27, 2011	31.53	31.86	31.18	31.57	6,097,444	+0.78(+2.53%)
Oct 26, 2011	31.02	31.27	30.14	30.79	5,966,880	+0.12(+0.40%)
Oct 25, 2011	30.85	31.29	30.56	30.67	4,134,146	-0.37(-1.18%)
Oct 24, 2011	31.18	31.24	30.86	31.03	5,374,908	-0.16(-0.50%)
Oct 21, 2011	30.80	31.29	30.67	31.19	7,465,039	+0.92(+3.03%)
Oct 20, 2011	30.02	30.45	29.74	30.27	6,574,665	+0.31(+1.05%)
Oct 19, 2011	30.35	30.47	29.78	29.96	5,667,912	-0.38(-1.26%)
Oct 18, 2011	29.72	30.66	29.37	30.34	6,178,330	+0.67(+2.25%)
Oct 17, 2011	30.05	30.17	29.60	29.68	6,657,949	-0.59(-1.94%)
Oct 14, 2011	30.60	30.67	29.94	30.26	8,306,030	-0.27(-0.89%)
Oct 13, 2011	29.47	30.75	29.43	30.53	11,443,258	+0.92(+3.10%)
Oct 12, 2011	30.16	30.66	29.59	29.62	9,690,763	-0.37(-1.25%)
Oct 11, 2011	29.35	30.03	29.33	29.99	6,686,095	+0.57(+1.93%)
Oct 10, 2011	28.79	29.58	28.74	29.42	6,716,834	+0.96(+3.37%)
Oct 07, 2011	28.51	28.80	28.33	28.47	8,982,146	-0.05(-0.18%)
Oct 06, 2011	27.93	28.54	27.89	28.52	12,433,732	+0.70(+2.51%)
Oct 05, 2011	28.76	29.02	27.64	27.82	24,508,084	-0.76(-2.67%)
Oct 04, 2011	27.52	28.65	27.26	28.58	12,777,794	+0.57(+2.04%)
Oct 03, 2011	28.66	28.93	27.99	28.01	11,082,319	-0.54(-1.90%)
Sep 30, 2011	28.10	29.61	28.04	28.55	15,803,180	-0.09(-0.30%)
Sep 29, 2011	30.89	30.93	27.97	28.64	20,680,834	-1.75(-5.76%)
Sep 28, 2011	30.90	31.53	30.33	30.39	7,021,018	-0.46(-1.48%)
Sep 27, 2011	31.00	31.64	30.68	30.85	7,081,512	+0.44(+1.44%)
Sep 26, 2011	30.08	30.49	29.41	30.41	7,424,715	+0.54(+1.82%)
Sep 23, 2011	29.47	30.12	29.10	29.86	7,028,117	+0.40(+1.35%)
Sep 22, 2011	29.51	29.93	29.08	29.47	11,077,377	-0.91(-3.01%)
Sep 21, 2011	31.66	31.73	30.34	30.38	8,661,623	-1.15(-3.65%)
Sep 20, 2011	31.74	32.20	31.26	31.53	5,927,925	-0.13(-0.42%)
Sep 19, 2011	30.73	31.79	30.53	31.66	7,260,619	+0.53(+1.71%)
Sep 16, 2011	31.38	31.38	30.79	31.13	7,841,416	+0.12(+0.37%)
Sep 15, 2011	31.12	31.23	30.84	31.01	4,887,328	+0.20(+0.66%)
Sep 14, 2011	30.39	31.25	30.04	30.81	5,376,215	+0.62(+2.05%)
Sep 13, 2011	30.13	30.36	29.95	30.19	5,704,435	+0.10(+0.33%)
Sep 12, 2011	29.40	30.11	29.21	30.10	7,127,699	+0.31(+1.03%)
Sep 09, 2011	30.47	30.47	29.48	29.79	8,412,100	-1.06(-3.45%)
Sep 08, 2011	30.95	31.25	30.70	30.85	4,567,942	-0.24(-0.76%)
Sep 07, 2011	30.70	31.09	30.38	31.09	5,632,703	+0.73(+2.40%)
Sep 06, 2011	29.67	30.41	29.48	30.36	6,253,417	-0.08(-0.25%)
Sep 02, 2011	30.58	30.87	30.16	30.44	6,800,229	-0.69(-2.23%)

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.