Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	35.21	35.96	35.11	35.91	16,310,833	+1.58(+4.61%)
Nov 29, 2011	34.58	34.58	34.13	34.33	7,916,816	-0.10(-0.28%)
Nov 28, 2011	34.70	34.79	34.13	34.43	10,111,951	+0.82(+2.44%)
Nov 25, 2011	33.37	34.25	33.37	33.61	4,311,323	+0.12(+0.35%)
Nov 23, 2011	34.14	34.23	33.49	33.49	8,997,829	-1.02(-2.94%)
Nov 22, 2011	34.57	34.79	34.26	34.50	8,621,494	-0.10(-0.28%)
Nov 21, 2011	34.89	34.98	34.42	34.60	9,201,410	-0.94(-2.64%)
Nov 18, 2011	35.46	35.56	35.12	35.54	10,147,827	+0.25(+0.72%)
Nov 17, 2011	35.86	35.92	35.10	35.29	15,313,320	-0.64(-1.79%)
Nov 16, 2011	35.87	36.50	35.86	35.93	12,878,373	-0.35(-0.95%)
Nov 15, 2011	35.83	36.52	35.72	36.28	10,601,988	+0.31(+0.87%)
Nov 14, 2011	36.40	36.50	35.80	35.96	9,880,382	-0.74(-2.01%)
Nov 11, 2011	36.27	36.77	35.98	36.70	11,436,207	+0.92(+2.59%)
Nov 10, 2011	36.21	36.30	35.55	35.77	16,874,610	+0.03(+0.09%)
Nov 09, 2011	36.58	36.79	35.68	35.74	17,056,268	-1.68(-4.49%)
Nov 08, 2011	37.12	37.47	36.39	37.42	16,211,386	+0.44(+1.20%)
Nov 07, 2011	36.80	37.34	36.46	36.98	8,261,350	+0.09(+0.25%)
Nov 04, 2011	36.88	36.99	36.35	36.89	13,294,958	-0.28(-0.75%)
Nov 03, 2011	37.16	37.33	36.23	37.17	15,830,568	+0.42(+1.13%)
Nov 02, 2011	36.60	37.04	36.17	36.75	12,579,723	+0.73(+2.02%)
Nov 01, 2011	36.29	36.93	36.00	36.02	29,448,712	-1.26(-3.37%)
Oct 31, 2011	37.22	37.82	37.08	37.28	14,796,240	-0.49(-1.31%)
Oct 28, 2011	37.16	37.83	37.16	37.77	14,773,895	+0.12(+0.31%)
Oct 27, 2011	37.17	37.89	36.69	37.66	20,068,726	+1.54(+4.27%)
Oct 26, 2011	36.11	36.22	35.52	36.11	12,543,546	+0.33(+0.93%)
Oct 25, 2011	36.12	36.14	35.63	35.78	10,922,272	-0.56(-1.54%)
Oct 24, 2011	35.53	36.38	35.33	36.34	17,966,842	+0.94(+2.65%)
Oct 21, 2011	34.79	35.42	34.72	35.40	15,627,436	+1.02(+2.95%)
Oct 20, 2011	34.26	34.44	33.61	34.39	13,537,822	+0.21(+0.61%)
Oct 19, 2011	34.55	34.81	34.08	34.18	13,616,683	-0.43(-1.24%)
Oct 18, 2011	33.49	34.76	33.39	34.61	21,710,494	+1.11(+3.30%)
Oct 17, 2011	34.15	34.15	33.38	33.50	14,304,845	-0.79(-2.30%)
Oct 14, 2011	33.87	34.41	33.77	34.29	12,671,549	+0.77(+2.31%)
Oct 13, 2011	33.57	33.79	32.88	33.52	12,518,858	-0.23(-0.69%)
Oct 12, 2011	33.52	34.20	33.22	33.75	16,572,940	+0.54(+1.63%)
Oct 11, 2011	33.57	33.72	33.07	33.21	18,157,304	-0.63(-1.85%)
Oct 10, 2011	32.97	33.83	32.84	33.83	16,096,327	+1.56(+4.82%)
Oct 07, 2011	33.40	33.48	32.21	32.28	19,587,342	-0.94(-2.82%)
Oct 06, 2011	32.95	33.25	32.67	33.22	22,020,454	+0.89(+2.76%)
Oct 05, 2011	32.57	32.66	31.05	32.32	27,303,662	-0.25(-0.76%)
Oct 04, 2011	31.00	32.62	30.41	32.57	34,113,460	+1.19(+3.78%)
Oct 03, 2011	32.98	33.16	31.38	31.39	21,777,552	-1.55(-4.71%)
Sep 30, 2011	33.28	33.82	32.90	32.94	13,848,859	-0.89(-2.64%)
Sep 29, 2011	33.98	34.02	33.31	33.83	10,974,034	+0.49(+1.49%)
Sep 28, 2011	34.19	34.41	33.27	33.33	11,999,449	-0.85(-2.50%)
Sep 27, 2011	34.53	34.75	33.96	34.19	14,770,400	+0.36(+1.06%)
Sep 26, 2011	33.61	33.90	33.16	33.83	12,609,518	+0.42(+1.27%)
Sep 23, 2011	33.13	33.53	32.84	33.40	22,055,136	+0.27(+0.80%)
Sep 22, 2011	33.00	33.74	32.65	33.14	23,795,916	-0.86(-2.52%)
Sep 21, 2011	35.69	35.77	33.94	33.99	22,453,568	-1.71(-4.78%)
Sep 20, 2011	35.81	36.23	35.66	35.70	14,017,084	-0.10(-0.29%)
Sep 19, 2011	35.82	36.13	35.68	35.81	15,843,691	-0.72(-1.98%)
Sep 16, 2011	36.31	36.57	35.81	36.53	17,093,566	+0.30(+0.82%)
Sep 15, 2011	35.99	36.27	35.75	36.23	15,947,146	+0.69(+1.94%)
Sep 14, 2011	35.57	35.91	35.01	35.54	20,056,318	+0.20(+0.57%)
Sep 13, 2011	35.44	35.54	34.99	35.34	17,520,124	+0.03(+0.09%)
Sep 12, 2011	34.63	35.35	34.55	35.31	19,549,612	+0.11(+0.31%)
Sep 09, 2011	35.86	36.09	34.92	35.20	20,601,812	-1.02(-2.81%)
Sep 08, 2011	36.24	36.74	36.08	36.22	16,662,816	-0.26(-0.72%)
Sep 07, 2011	35.86	36.57	35.32	36.48	16,798,172	+1.19(+3.36%)
Sep 06, 2011	34.27	35.43	34.25	35.30	18,211,400	-0.08(-0.22%)
Sep 02, 2011	35.42	36.02	35.30	35.37	14,714,610	-0.88(-2.42%)

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.