Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	30.52	31.04	29.95	30.47	1,655,886	+1.76(+6.13%)
Nov 29, 2011	28.02	28.93	27.62	28.71	1,082,550	+0.70(+2.50%)
Nov 28, 2011	27.03	28.77	27.00	28.01	1,498,474	+2.27(+8.82%)
Nov 25, 2011	26.51	26.92	25.72	25.74	630,734	-0.88(-3.31%)
Nov 23, 2011	28.20	28.42	26.30	26.62	1,921,297	-2.01(-7.02%)
Nov 22, 2011	28.34	29.01	27.62	28.63	1,538,029	+0.21(+0.74%)
Nov 21, 2011	28.60	28.70	27.86	28.42	1,260,932	-0.98(-3.33%)
Nov 18, 2011	29.24	29.66	29.00	29.40	1,486,249	+0.27(+0.93%)
Nov 17, 2011	30.61	30.88	28.90	29.13	1,382,378	-1.65(-5.36%)
Nov 16, 2011	30.56	32.00	30.55	30.78	2,578,609	+0.05(+0.16%)
Nov 15, 2011	30.43	31.15	30.00	30.73	1,076,585	+0.04(+0.13%)
Nov 14, 2011	31.06	31.20	29.88	30.69	953,919	-0.51(-1.63%)
Nov 11, 2011	30.93	31.39	30.67	31.20	1,282,853	+0.75(+2.46%)
Nov 10, 2011	30.20	30.78	29.23	30.45	1,784,985	+1.10(+3.75%)
Nov 09, 2011	30.07	30.45	29.31	29.35	1,053,551	-1.77(-5.69%)
Nov 08, 2011	31.63	32.30	29.51	31.12	2,127,198	-0.18(-0.58%)
Nov 07, 2011	31.38	31.68	30.54	31.30	1,102,876	-0.50(-1.57%)
Nov 04, 2011	30.98	31.97	30.66	31.80	981,799	+0.25(+0.79%)
Nov 03, 2011	29.93	31.92	29.72	31.55	2,238,158	+1.90(+6.41%)
Nov 02, 2011	29.00	29.74	28.94	29.65	1,900,727	+1.04(+3.64%)
Nov 01, 2011	28.30	29.04	27.42	28.61	2,917,942	-0.73(-2.49%)
Oct 31, 2011	30.86	31.07	29.34	29.34	2,837,470	-2.18(-6.92%)
Oct 28, 2011	30.35	31.56	30.30	31.52	3,987,822	-0.98(-3.02%)
Oct 27, 2011	33.51	33.65	31.13	32.50	4,147,534	+0.12(+0.37%)
Oct 26, 2011	31.58	32.60	30.49	32.38	1,231,088	+1.48(+4.79%)
Oct 25, 2011	32.63	32.91	30.82	30.90	2,656,052	-2.09(-6.34%)
Oct 24, 2011	31.65	33.00	31.50	32.99	1,628,500	+1.59(+5.06%)
Oct 21, 2011	31.18	32.20	30.32	31.40	2,305,395	+0.95(+3.12%)
Oct 20, 2011	30.75	31.14	29.40	30.45	1,974,583	-0.54(-1.74%)
Oct 19, 2011	30.96	32.64	30.19	30.99	4,313,866	-0.30(-0.96%)
Oct 18, 2011	29.40	31.54	29.07	31.29	2,865,430	+1.92(+6.54%)
Oct 17, 2011	29.40	29.65	28.67	29.37	4,234,941	+1.77(+6.41%)
Oct 14, 2011	26.07	27.63	26.07	27.60	1,662,790	+1.96(+7.64%)
Oct 13, 2011	24.78	25.90	24.22	25.64	1,320,496	+0.57(+2.27%)
Oct 12, 2011	24.12	25.73	24.11	25.07	1,655,159	+1.16(+4.85%)
Oct 11, 2011	23.64	24.57	23.39	23.91	1,168,882	+0.06(+0.25%)
Oct 10, 2011	23.09	24.07	23.01	23.85	1,562,455	+1.36(+6.05%)
Oct 07, 2011	23.43	23.51	22.33	22.49	1,837,179	-0.64(-2.77%)
Oct 06, 2011	22.19	23.34	22.19	23.13	2,410,274	+1.03(+4.66%)
Oct 05, 2011	20.88	22.27	20.13	22.10	2,479,154	+1.21(+5.79%)
Oct 04, 2011	18.67	20.91	17.99	20.89	3,139,697	+0.63(+3.11%)
Oct 03, 2011	22.07	22.29	20.06	20.26	1,978,471	-2.07(-9.27%)
Sep 30, 2011	22.83	22.99	22.12	22.33	1,994,203	-1.26(-5.34%)
Sep 29, 2011	24.45	25.07	22.63	23.59	1,887,458	-0.06(-0.25%)
Sep 28, 2011	24.40	25.15	23.55	23.65	2,119,584	-0.59(-2.43%)
Sep 27, 2011	24.45	25.27	23.97	24.24	1,251,229	+0.67(+2.84%)
Sep 26, 2011	23.02	23.61	21.70	23.57	1,353,869	+0.73(+3.20%)
Sep 23, 2011	23.57	24.10	22.76	22.84	1,703,187	-0.88(-3.71%)
Sep 22, 2011	24.61	24.75	22.00	23.72	2,644,224	-2.34(-8.98%)
Sep 21, 2011	26.45	27.98	26.00	26.06	1,751,669	-0.40(-1.51%)
Sep 20, 2011	27.73	28.16	26.42	26.46	1,764,715	-0.68(-2.51%)
Sep 19, 2011	27.34	27.57	26.13	27.14	1,958,265	-1.08(-3.83%)
Sep 16, 2011	27.56	28.50	27.10	28.22	2,693,271	+0.85(+3.11%)
Sep 15, 2011	26.66	27.64	26.37	27.37	1,848,685	+1.10(+4.19%)
Sep 14, 2011	25.52	26.87	25.13	26.27	1,545,374	+0.91(+3.59%)
Sep 13, 2011	24.63	25.51	24.12	25.36	1,242,582	+0.95(+3.89%)
Sep 12, 2011	23.51	24.70	23.39	24.41	1,299,929	+0.44(+1.84%)
Sep 09, 2011	25.18	25.26	23.68	23.97	1,446,669	-1.58(-6.18%)
Sep 08, 2011	26.00	26.73	25.36	25.55	939,369	-0.70(-2.67%)
Sep 07, 2011	25.32	26.39	25.22	26.25	732,737	+1.55(+6.28%)
Sep 06, 2011	24.14	24.76	23.59	24.70	963,598	-0.44(-1.75%)
Sep 02, 2011	25.28	26.10	24.63	25.14	1,143,538	-1.20(-4.56%)

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.