Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	31.27	31.37	30.45	30.74	7,145,007	+0.42(+1.39%)
Nov 29, 2011	30.35	30.76	30.07	30.32	5,124,036	-0.36(-1.17%)
Nov 28, 2011	30.76	31.27	30.47	30.68	3,598,309	+0.77(+2.56%)
Nov 25, 2011	30.04	30.44	29.87	29.91	1,190,688	-0.30(-1.01%)
Nov 23, 2011	30.52	30.79	30.16	30.22	2,483,733	-0.67(-2.17%)
Nov 22, 2011	31.25	31.45	30.68	30.89	3,879,292	-0.39(-1.25%)
Nov 21, 2011	31.21	31.54	30.80	31.28	3,668,766	-0.45(-1.43%)
Nov 18, 2011	31.95	31.95	31.40	31.73	4,423,663	-0.02(-0.06%)
Nov 17, 2011	32.47	32.62	31.45	31.75	5,415,452	-0.76(-2.33%)
Nov 16, 2011	32.99	33.32	32.47	32.51	3,075,864	-0.79(-2.37%)
Nov 15, 2011	33.07	33.53	32.78	33.30	3,020,554	+0.14(+0.43%)
Nov 14, 2011	33.34	33.59	33.03	33.16	3,855,737	-0.26(-0.79%)
Nov 11, 2011	32.35	33.45	32.18	33.42	6,917,466	-0.09(-0.28%)
Nov 10, 2011	33.68	33.81	33.00	33.51	4,597,392	+0.47(+1.41%)
Nov 09, 2011	33.75	34.30	32.92	33.05	4,450,601	-1.53(-4.43%)
Nov 08, 2011	34.42	34.95	33.68	34.58	3,423,315	+0.39(+1.13%)
Nov 07, 2011	33.93	34.36	33.47	34.20	2,919,260	+0.16(+0.48%)
Nov 04, 2011	33.79	34.45	33.72	34.03	3,524,495	-0.46(-1.33%)
Nov 03, 2011	33.32	34.54	32.68	34.49	7,268,691	+0.34(+0.99%)
Nov 02, 2011	34.50	34.61	33.87	34.16	4,590,537	+0.22(+0.64%)
Nov 01, 2011	33.15	34.28	33.01	33.94	4,205,396	-0.30(-0.87%)
Oct 31, 2011	33.94	34.67	33.73	34.24	3,796,838	-0.32(-0.94%)
Oct 28, 2011	35.05	35.35	34.22	34.56	3,492,939	-0.66(-1.86%)
Oct 27, 2011	35.12	35.86	34.22	35.22	4,798,455	+1.13(+3.33%)
Oct 26, 2011	34.83	34.94	33.51	34.08	4,140,785	-0.11(-0.34%)
Oct 25, 2011	35.29	35.29	33.60	34.20	4,177,513	-1.45(-4.06%)
Oct 24, 2011	34.94	36.03	34.74	35.64	4,469,591	+0.80(+2.29%)
Oct 21, 2011	34.70	34.86	34.27	34.84	4,175,177	+0.68(+2.00%)
Oct 20, 2011	34.54	34.67	33.69	34.16	4,545,074	-0.50(-1.44%)
Oct 19, 2011	35.02	35.19	34.50	34.66	2,673,449	-0.44(-1.25%)
Oct 18, 2011	33.72	35.53	33.14	35.10	4,830,864	+1.31(+3.88%)
Oct 17, 2011	34.02	34.64	33.70	33.79	2,925,962	-0.45(-1.32%)
Oct 14, 2011	34.09	34.45	33.42	34.24	3,878,206	+0.83(+2.49%)
Oct 13, 2011	33.96	34.39	33.30	33.41	3,529,730	-0.48(-1.42%)
Oct 12, 2011	33.82	34.77	33.43	33.89	4,890,943	+0.62(+1.87%)
Oct 11, 2011	33.89	33.99	32.79	33.27	6,706,624	-0.95(-2.78%)
Oct 10, 2011	32.95	34.32	32.95	34.22	3,211,832	+1.34(+4.07%)
Oct 07, 2011	32.61	33.59	32.47	32.89	6,576,418	+0.47(+1.44%)
Oct 06, 2011	32.10	32.69	31.93	32.42	8,040,085	-0.15(-0.46%)
Oct 05, 2011	32.68	32.72	31.43	32.57	8,170,964	-0.15(-0.45%)
Oct 04, 2011	30.14	32.80	30.14	32.72	7,651,996	+2.07(+6.77%)
Oct 03, 2011	30.80	32.18	30.64	30.64	6,280,064	-0.21(-0.68%)
Sep 30, 2011	31.10	31.65	30.71	30.85	3,264,238	-0.66(-2.08%)
Sep 29, 2011	32.30	32.45	30.68	31.51	4,688,757	-0.20(-0.64%)
Sep 28, 2011	32.11	32.62	31.67	31.71	3,238,344	-0.27(-0.84%)
Sep 27, 2011	33.16	33.26	31.80	31.98	4,130,237	-0.55(-1.68%)
Sep 26, 2011	30.90	32.55	30.44	32.53	4,440,369	+1.78(+5.80%)
Sep 23, 2011	30.00	30.87	29.87	30.74	3,561,501	+0.48(+1.58%)
Sep 22, 2011	29.89	30.99	29.47	30.27	5,442,858	-0.93(-2.97%)
Sep 21, 2011	32.14	32.35	31.14	31.19	2,985,305	-0.88(-2.76%)
Sep 20, 2011	32.53	33.05	32.03	32.08	3,261,230	-0.33(-1.02%)
Sep 19, 2011	31.82	32.64	31.51	32.41	2,843,537	+0.06(+0.19%)
Sep 16, 2011	31.95	32.46	31.74	32.35	4,780,882	+0.59(+1.85%)
Sep 15, 2011	31.47	31.86	30.87	31.76	5,375,029	+0.74(+2.40%)
Sep 14, 2011	30.31	31.51	29.83	31.01	5,683,290	+0.18(+0.57%)
Sep 13, 2011	30.83	31.30	30.45	30.84	4,810,038	+0.08(+0.26%)
Sep 12, 2011	29.27	30.77	29.08	30.76	4,730,696	+1.01(+3.38%)
Sep 09, 2011	30.02	30.55	29.38	29.75	4,723,764	-0.74(-2.41%)
Sep 08, 2011	30.67	31.34	30.27	30.49	4,611,859	-0.54(-1.74%)
Sep 07, 2011	30.17	31.18	30.12	31.03	5,019,232	+1.45(+4.89%)
Sep 06, 2011	28.30	29.62	28.11	29.58	4,453,989	+0.36(+1.25%)
Sep 02, 2011	29.55	29.76	29.05	29.22	2,884,873	-0.98(-3.24%)

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.