Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	24.08	25.05	24.08	24.89	1,680,067	+1.76(+7.61%)
Nov 29, 2011	23.54	23.67	22.91	23.13	876,510	-0.38(-1.62%)
Nov 28, 2011	23.47	24.28	23.10	23.51	1,740,280	+1.47(+6.67%)
Nov 25, 2011	22.45	23.14	21.99	22.04	542,109	-0.62(-2.74%)
Nov 23, 2011	23.15	23.45	22.49	22.66	1,140,665	-0.64(-2.75%)
Nov 22, 2011	23.85	24.15	23.23	23.30	956,657	-0.45(-1.89%)
Nov 21, 2011	24.29	24.34	23.05	23.75	1,484,298	-0.62(-2.54%)
Nov 18, 2011	24.45	25.19	24.09	24.37	1,646,730	+0.09(+0.37%)
Nov 17, 2011	25.13	25.56	23.87	24.28	1,732,764	-0.97(-3.84%)
Nov 16, 2011	25.92	26.21	25.10	25.25	2,009,455	-1.09(-4.14%)
Nov 15, 2011	26.83	27.12	25.54	26.34	2,014,957	-0.73(-2.70%)
Nov 14, 2011	28.45	28.62	26.95	27.07	1,307,259	-1.67(-5.81%)
Nov 11, 2011	27.82	29.27	27.60	28.74	1,448,093	+1.33(+4.85%)
Nov 10, 2011	27.34	28.06	26.55	27.41	1,427,860	+0.39(+1.44%)
Nov 09, 2011	27.74	28.00	26.94	27.02	1,875,613	-1.65(-5.76%)
Nov 08, 2011	28.99	29.46	27.80	28.67	1,410,303	+0.02(+0.07%)
Nov 07, 2011	29.06	29.77	28.25	28.65	1,796,634	-0.55(-1.88%)
Nov 04, 2011	26.75	31.69	26.75	29.20	7,000,542	+2.69(+10.15%)
Nov 03, 2011	26.28	26.77	25.51	26.51	1,983,048	+1.11(+4.37%)
Nov 02, 2011	25.71	25.71	24.72	25.40	1,246,720	+0.14(+0.55%)
Nov 01, 2011	25.86	26.43	25.13	25.26	1,690,973	-1.43(-5.36%)
Oct 31, 2011	27.95	28.00	26.52	26.69	1,532,204	-1.44(-5.12%)
Oct 28, 2011	28.32	28.51	27.83	28.13	964,809	-0.29(-1.02%)
Oct 27, 2011	26.58	29.16	26.43	28.42	2,388,001	+2.95(+11.58%)
Oct 26, 2011	26.03	26.29	24.12	25.47	2,313,810	-0.19(-0.74%)
Oct 25, 2011	25.52	26.95	25.51	25.66	2,880,971	-1.39(-5.14%)
Oct 24, 2011	25.20	27.94	25.20	27.05	2,489,291	+1.61(+6.33%)
Oct 21, 2011	26.14	26.70	24.80	25.44	1,501,504	-0.60(-2.30%)
Oct 20, 2011	25.32	26.08	25.06	26.04	1,462,659	+0.66(+2.60%)
Oct 19, 2011	25.57	26.16	25.23	25.38	1,549,926	-0.04(-0.16%)
Oct 18, 2011	24.66	25.66	24.15	25.42	1,328,648	+0.81(+3.29%)
Oct 17, 2011	26.60	26.61	24.47	24.61	2,351,581	-3.18(-11.44%)
Oct 14, 2011	28.24	28.54	27.10	27.79	918,035	+0.06(+0.22%)
Oct 13, 2011	26.91	28.01	26.54	27.73	876,101	+0.70(+2.59%)
Oct 12, 2011	27.15	27.73	26.62	27.03	1,381,666	+0.35(+1.31%)
Oct 11, 2011	26.35	27.33	26.00	26.68	1,550,935	-0.74(-2.70%)
Oct 10, 2011	27.30	27.78	26.60	27.42	930,754	+0.51(+1.90%)
Oct 07, 2011	26.92	28.22	26.25	26.91	1,672,512	+0.15(+0.56%)
Oct 06, 2011	27.01	27.13	26.11	26.76	1,678,432	-0.21(-0.78%)
Oct 05, 2011	25.78	27.50	25.20	26.97	1,994,362	+1.07(+4.13%)
Oct 04, 2011	23.66	25.93	23.06	25.90	2,574,727	+1.89(+7.87%)
Oct 03, 2011	24.36	25.09	23.49	24.01	3,066,651	-0.39(-1.60%)
Sep 30, 2011	26.51	26.74	24.39	24.40	2,689,945	-2.77(-10.20%)
Sep 29, 2011	27.24	27.99	26.22	27.17	1,587,932	+0.23(+0.85%)
Sep 28, 2011	29.77	30.10	26.84	26.94	1,866,037	-2.64(-8.92%)
Sep 27, 2011	29.31	30.86	29.01	29.58	1,998,350	+1.03(+3.61%)
Sep 26, 2011	28.61	28.81	27.07	28.55	1,638,692	-0.14(-0.49%)
Sep 23, 2011	27.14	28.88	27.06	28.69	1,865,604	+1.16(+4.21%)
Sep 22, 2011	26.02	27.88	26.00	27.53	2,550,846	+0.53(+1.96%)
Sep 21, 2011	28.28	28.86	26.98	27.00	1,311,516	-1.12(-3.98%)
Sep 20, 2011	29.81	30.21	28.03	28.12	1,562,959	-1.55(-5.22%)
Sep 19, 2011	29.81	30.33	29.14	29.67	1,922,245	-0.82(-2.69%)
Sep 16, 2011	31.05	31.47	30.38	30.49	1,752,379	-1.32(-4.15%)
Sep 15, 2011	31.04	33.20	28.84	31.81	4,869,972	-1.42(-4.27%)
Sep 14, 2011	33.53	33.83	32.92	33.23	903,046	+0.17(+0.51%)
Sep 13, 2011	32.78	33.51	32.50	33.06	1,015,373	+0.37(+1.13%)
Sep 12, 2011	30.78	32.84	30.72	32.69	1,229,386	+1.26(+4.01%)
Sep 09, 2011	32.44	32.69	30.80	31.43	2,222,145	-1.39(-4.24%)
Sep 08, 2011	33.64	34.41	32.60	32.82	1,021,578	-0.99(-2.93%)
Sep 07, 2011	33.20	34.28	32.90	33.81	1,051,318	+1.27(+3.90%)
Sep 06, 2011	32.12	32.65	31.67	32.54	1,275,074	-0.46(-1.39%)
Sep 02, 2011	33.60	34.59	32.72	33.00	1,436,367	-1.66(-4.79%)

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.