Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	27.72	29.00	27.52	28.99	4,687,561	+1.66(+6.07%)
Nov 29, 2011	27.32	27.57	26.75	27.33	4,599,576	+0.09(+0.33%)
Nov 28, 2011	27.12	27.55	26.80	27.24	3,112,439	+0.64(+2.41%)
Nov 25, 2011	26.80	27.23	26.50	26.60	836,352	-0.34(-1.26%)
Nov 23, 2011	27.75	27.89	26.89	26.94	1,769,566	-0.98(-3.51%)
Nov 22, 2011	27.57	28.31	27.34	27.92	2,845,068	+0.36(+1.31%)
Nov 21, 2011	28.08	28.49	27.38	27.56	4,610,226	-0.73(-2.58%)
Nov 18, 2011	28.94	29.01	27.84	28.29	4,239,969	-0.72(-2.48%)
Nov 17, 2011	29.18	29.62	28.78	29.01	3,345,709	-0.25(-0.85%)
Nov 16, 2011	29.61	30.00	29.18	29.26	3,239,016	-0.44(-1.48%)
Nov 15, 2011	29.96	30.20	29.44	29.70	2,922,148	-0.33(-1.10%)
Nov 14, 2011	31.01	31.10	29.57	30.03	4,370,403	-1.36(-4.33%)
Nov 11, 2011	32.04	32.18	31.38	31.39	3,259,618	-0.59(-1.84%)
Nov 10, 2011	31.52	32.66	31.21	31.98	6,052,852	+1.12(+3.63%)
Nov 09, 2011	30.04	31.40	29.24	30.86	7,734,201	+0.41(+1.35%)
Nov 08, 2011	32.68	32.68	30.18	30.45	11,503,701	-2.77(-8.34%)
Nov 07, 2011	34.95	35.10	32.92	33.22	6,292,490	-3.41(-9.31%)
Nov 04, 2011	36.29	37.05	34.95	36.63	3,375,668	+0.00(+0.00%)
Nov 03, 2011	37.42	37.76	35.45	36.63	3,249,225	-0.27(-0.73%)
Nov 02, 2011	38.11	38.42	36.43	36.90	4,217,572	-0.88(-2.33%)
Nov 01, 2011	37.49	38.50	36.86	37.78	4,431,468	-1.81(-4.57%)
Oct 31, 2011	40.30	40.62	39.47	39.59	3,585,855	-1.99(-4.79%)
Oct 28, 2011	42.75	42.75	39.76	41.58	6,820,074	-1.00(-2.35%)
Oct 27, 2011	44.00	44.25	41.44	42.58	4,003,393	-0.31(-0.72%)
Oct 26, 2011	43.67	43.72	40.56	42.89	3,215,696	-0.44(-1.02%)
Oct 25, 2011	43.81	44.00	42.86	43.33	2,403,618	-0.68(-1.55%)
Oct 24, 2011	41.62	44.04	40.45	44.01	3,309,718	+2.27(+5.44%)
Oct 21, 2011	42.31	43.16	40.45	41.74	3,850,724	-0.54(-1.28%)
Oct 20, 2011	40.27	42.65	39.87	42.28	2,873,142	+2.11(+5.25%)
Oct 19, 2011	41.10	41.32	40.05	40.17	1,559,539	-0.77(-1.88%)
Oct 18, 2011	40.12	41.44	40.09	40.94	2,216,363	+0.85(+2.12%)
Oct 17, 2011	41.50	42.85	39.37	40.09	6,482,162	-3.19(-7.37%)
Oct 14, 2011	43.81	43.81	41.55	43.28	3,827,405	-0.60(-1.37%)
Oct 13, 2011	43.88	44.20	42.50	43.88	7,828,162	+3.64(+9.05%)
Oct 12, 2011	40.70	41.10	38.55	40.24	4,711,190	+0.29(+0.73%)
Oct 11, 2011	40.41	41.36	37.27	39.95	8,656,623	-0.46(-1.14%)
Oct 10, 2011	44.00	44.05	39.94	40.41	5,239,730	-4.03(-9.07%)
Oct 07, 2011	44.53	45.24	43.26	44.44	1,914,699	-0.19(-0.43%)
Oct 06, 2011	44.77	45.19	43.72	44.63	1,498,988	-0.49(-1.09%)
Oct 05, 2011	43.49	45.26	42.53	45.12	2,696,009	+1.83(+4.23%)
Oct 04, 2011	40.63	43.45	40.34	43.29	3,688,282	+2.80(+6.92%)
Oct 03, 2011	44.28	44.28	40.08	40.49	3,468,976	-3.97(-8.93%)
Sep 30, 2011	43.91	45.44	43.70	44.46	2,615,274	-0.05(-0.11%)
Sep 29, 2011	46.45	46.85	43.36	44.51	1,927,746	-1.18(-2.58%)
Sep 28, 2011	47.79	47.91	45.51	45.69	1,990,197	-2.01(-4.21%)
Sep 27, 2011	49.28	50.06	47.39	47.70	2,230,655	-1.18(-2.41%)
Sep 26, 2011	50.80	51.15	46.69	48.88	2,517,970	-1.85(-3.65%)
Sep 23, 2011	48.98	51.05	48.86	50.73	2,522,992	+1.42(+2.88%)
Sep 22, 2011	51.48	51.98	47.96	49.31	4,076,768	-3.87(-7.28%)
Sep 21, 2011	51.98	54.38	51.52	53.18	2,627,947	+1.13(+2.17%)
Sep 20, 2011	50.36	52.85	50.01	52.05	3,443,872	+1.87(+3.73%)
Sep 19, 2011	49.78	50.79	48.45	50.18	1,882,277	-0.34(-0.67%)
Sep 16, 2011	50.30	51.11	50.03	50.52	2,211,515	+0.40(+0.80%)
Sep 15, 2011	51.06	51.17	49.73	50.12	2,744,100	-0.43(-0.85%)
Sep 14, 2011	50.23	51.17	49.50	50.55	2,154,993	+0.34(+0.68%)
Sep 13, 2011	47.98	50.47	47.53	50.21	2,915,969	+2.43(+5.09%)
Sep 12, 2011	45.01	47.79	44.95	47.78	2,098,371	+1.97(+4.30%)
Sep 09, 2011	47.02	47.27	45.25	45.81	2,202,506	-1.76(-3.70%)
Sep 08, 2011	46.43	48.26	46.00	47.57	2,253,868	+0.63(+1.34%)
Sep 07, 2011	46.33	46.98	45.94	46.94	1,274,871	+1.37(+3.01%)
Sep 06, 2011	43.67	45.87	43.25	45.57	2,765,284	+0.98(+2.20%)
Sep 02, 2011	44.29	45.83	44.15	44.59	1,274,972	-0.52(-1.15%)

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.