Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	26.01	27.11	25.84	26.90	2,430,543	+2.06(+8.31%)
Nov 29, 2011	25.21	25.38	24.56	24.84	1,675,458	-0.34(-1.34%)
Nov 28, 2011	25.02	25.37	24.92	25.18	1,540,659	+1.15(+4.80%)
Nov 25, 2011	24.09	24.46	23.93	24.03	534,425	-0.13(-0.55%)
Nov 23, 2011	24.72	25.01	24.15	24.16	1,000,324	-0.90(-3.60%)
Nov 22, 2011	24.67	25.16	24.34	25.06	1,689,358	+0.25(+1.01%)
Nov 21, 2011	25.60	25.60	24.61	24.81	2,443,385	-1.12(-4.31%)
Nov 18, 2011	26.51	26.65	25.90	25.93	1,250,165	-0.32(-1.23%)
Nov 17, 2011	27.06	27.16	26.15	26.25	2,697,794	-1.04(-3.80%)
Nov 16, 2011	27.73	28.01	27.25	27.29	1,403,812	-0.78(-2.77%)
Nov 15, 2011	28.17	28.64	27.72	28.07	1,715,424	-0.29(-1.04%)
Nov 14, 2011	28.19	28.71	28.09	28.36	2,757,435	+0.09(+0.31%)
Nov 11, 2011	28.43	28.67	27.76	28.27	3,011,679	+0.17(+0.60%)
Nov 10, 2011	28.99	29.51	27.75	28.10	3,255,053	-0.23(-0.80%)
Nov 09, 2011	28.61	28.87	27.63	28.33	3,011,321	-1.31(-4.44%)
Nov 08, 2011	30.91	30.95	29.34	29.64	3,752,109	-1.05(-3.42%)
Nov 07, 2011	31.52	31.58	30.37	30.69	2,277,565	-0.96(-3.04%)
Nov 04, 2011	31.35	31.77	30.86	31.66	817,096	+0.02(+0.07%)
Nov 03, 2011	31.19	31.89	30.30	31.63	1,353,957	+1.06(+3.46%)
Nov 02, 2011	30.60	30.85	29.85	30.58	1,521,103	+0.64(+2.13%)
Nov 01, 2011	30.80	30.86	29.77	29.94	2,188,968	-1.75(-5.52%)
Oct 31, 2011	32.93	32.93	31.67	31.69	1,605,423	-1.80(-5.37%)
Oct 28, 2011	33.65	34.13	32.99	33.49	1,379,248	-0.24(-0.72%)
Oct 27, 2011	32.91	34.67	32.84	33.73	2,160,351	+2.28(+7.26%)
Oct 26, 2011	31.01	31.72	30.08	31.44	1,831,299	+1.07(+3.53%)
Oct 25, 2011	31.68	31.80	30.34	30.37	1,723,123	-1.39(-4.37%)
Oct 24, 2011	30.06	31.95	29.77	31.76	1,645,686	+1.78(+5.93%)
Oct 21, 2011	29.29	30.83	28.85	29.98	1,439,869	+0.91(+3.13%)
Oct 20, 2011	29.17	29.80	28.35	29.07	1,668,580	-0.01(-0.05%)
Oct 19, 2011	29.58	29.94	28.95	29.09	771,876	-0.67(-2.25%)
Oct 18, 2011	28.76	30.04	28.05	29.75	918,684	+0.94(+3.26%)
Oct 17, 2011	30.31	30.33	28.73	28.81	1,001,465	-1.75(-5.72%)
Oct 14, 2011	30.18	30.63	29.91	30.56	813,360	+1.03(+3.48%)
Oct 13, 2011	29.01	29.84	28.65	29.53	1,466,079	-0.04(-0.12%)
Oct 12, 2011	28.40	29.95	28.37	29.57	1,310,207	+1.37(+4.87%)
Oct 11, 2011	28.35	28.70	28.01	28.20	1,114,197	-0.46(-1.61%)
Oct 10, 2011	27.65	28.84	27.51	28.66	1,231,122	+1.69(+6.26%)
Oct 07, 2011	27.45	27.62	26.38	26.97	1,522,038	-0.29(-1.05%)
Oct 06, 2011	27.24	27.48	26.97	27.26	1,978,493	+0.32(+1.20%)
Oct 05, 2011	25.68	27.15	25.18	26.93	2,038,636	+1.26(+4.92%)
Oct 04, 2011	23.50	25.69	23.50	25.67	3,221,291	+1.70(+7.11%)
Oct 03, 2011	24.44	25.04	23.83	23.97	2,316,148	-0.73(-2.94%)
Sep 30, 2011	24.66	25.28	24.36	24.69	2,262,715	-0.60(-2.38%)
Sep 29, 2011	25.39	25.82	24.63	25.30	2,241,872	+0.54(+2.20%)
Sep 28, 2011	26.05	26.17	24.68	24.75	1,705,512	-1.27(-4.88%)
Sep 27, 2011	25.72	27.10	25.63	26.02	2,168,457	+1.09(+4.36%)
Sep 26, 2011	24.50	24.98	23.71	24.94	1,897,639	+0.65(+2.69%)
Sep 23, 2011	23.58	24.60	23.58	24.28	2,201,435	+0.54(+2.29%)
Sep 22, 2011	24.46	24.61	23.36	23.74	2,419,316	-1.70(-6.70%)
Sep 21, 2011	26.50	26.77	25.43	25.44	1,584,540	-1.05(-3.96%)
Sep 20, 2011	26.65	27.46	26.48	26.49	2,010,426	+0.08(+0.31%)
Sep 19, 2011	26.48	26.63	25.87	26.41	953,056	-0.69(-2.55%)
Sep 16, 2011	27.44	27.64	26.99	27.10	2,207,962	-0.19(-0.70%)
Sep 15, 2011	26.66	27.56	26.60	27.29	1,971,620	+0.88(+3.34%)
Sep 14, 2011	26.04	26.87	25.55	26.41	2,501,714	+0.63(+2.45%)
Sep 13, 2011	25.28	26.39	25.28	25.78	1,732,256	+0.57(+2.27%)
Sep 12, 2011	24.76	25.39	24.50	25.21	1,914,398	-0.10(-0.41%)
Sep 09, 2011	26.45	26.53	25.00	25.31	2,203,789	-1.68(-6.23%)
Sep 08, 2011	26.79	27.46	26.63	26.99	2,157,554	-0.12(-0.43%)
Sep 07, 2011	26.93	27.37	26.74	27.11	3,027,284	+0.79(+3.01%)
Sep 06, 2011	26.33	26.68	25.86	26.32	1,923,139	-1.24(-4.50%)
Sep 02, 2011	28.07	28.31	27.31	27.56	1,067,624	-1.29(-4.46%)

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.