Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	28.67	30.18	28.66	30.14	28,484,436	+2.67(+9.72%)
Nov 29, 2011	26.94	27.85	26.63	27.47	20,274,496	+0.70(+2.62%)
Nov 28, 2011	27.14	27.45	26.38	26.77	21,681,252	+0.79(+3.05%)
Nov 25, 2011	26.19	26.82	25.97	25.97	8,224,421	-0.33(-1.24%)
Nov 23, 2011	27.10	27.19	26.10	26.30	21,346,958	-1.23(-4.45%)
Nov 22, 2011	28.37	28.41	27.44	27.53	23,051,698	-0.95(-3.33%)
Nov 21, 2011	28.49	28.67	27.72	28.47	18,324,936	-0.90(-3.06%)
Nov 18, 2011	30.59	30.59	29.06	29.37	25,080,316	-0.88(-2.92%)
Nov 17, 2011	31.88	31.92	29.88	30.25	27,446,046	-1.60(-5.03%)
Nov 16, 2011	31.63	33.02	31.51	31.85	25,717,670	+0.07(+0.23%)
Nov 15, 2011	31.29	32.11	30.83	31.78	18,344,802	+0.31(+0.99%)
Nov 14, 2011	31.41	31.65	31.04	31.47	15,459,360	-0.05(-0.16%)
Nov 11, 2011	31.01	31.58	30.71	31.52	18,034,888	+1.06(+3.49%)
Nov 10, 2011	30.62	30.90	29.64	30.46	17,203,598	+0.70(+2.36%)
Nov 09, 2011	30.64	30.68	29.65	29.76	21,556,760	-1.96(-6.18%)
Nov 08, 2011	31.61	31.81	30.76	31.72	21,982,698	+0.66(+2.13%)
Nov 07, 2011	30.41	31.12	30.01	31.05	17,033,492	+0.70(+2.31%)
Nov 04, 2011	30.65	31.18	30.04	30.35	15,500,102	-0.56(-1.82%)
Nov 03, 2011	30.50	31.07	29.69	30.92	22,998,976	+1.04(+3.47%)
Nov 02, 2011	30.10	30.20	29.05	29.88	17,021,572	+1.09(+3.77%)
Nov 01, 2011	28.36	29.76	27.71	28.79	35,248,352	-1.72(-5.65%)
Oct 31, 2011	31.19	31.40	30.48	30.52	21,404,868	-1.45(-4.52%)
Oct 28, 2011	31.36	32.21	31.32	31.96	18,254,908	+0.15(+0.46%)
Oct 27, 2011	30.82	32.36	30.82	31.81	33,027,036	+2.52(+8.59%)
Oct 26, 2011	29.24	29.51	28.15	29.30	20,028,414	+0.61(+2.14%)
Oct 25, 2011	29.04	29.30	28.20	28.69	24,910,686	-0.16(-0.57%)
Oct 24, 2011	27.93	29.04	27.62	28.85	25,075,972	+1.49(+5.43%)
Oct 21, 2011	28.51	28.91	26.96	27.36	40,864,560	-0.79(-2.81%)
Oct 20, 2011	27.85	28.27	27.14	28.15	25,733,986	+0.48(+1.74%)
Oct 19, 2011	28.80	28.80	27.47	27.67	31,875,136	-1.15(-4.00%)
Oct 18, 2011	28.21	29.03	27.08	28.82	42,389,480	+0.66(+2.35%)
Oct 17, 2011	29.92	30.08	28.12	28.16	38,391,528	-2.41(-7.88%)
Oct 14, 2011	29.67	30.58	29.27	30.57	21,599,004	+1.97(+6.88%)
Oct 13, 2011	28.64	28.92	27.96	28.60	18,719,544	-0.04(-0.14%)
Oct 12, 2011	29.47	29.94	28.55	28.64	25,071,376	-0.33(-1.16%)
Oct 11, 2011	28.11	29.28	28.11	28.98	24,895,664	+0.52(+1.84%)
Oct 10, 2011	28.20	29.09	27.86	28.46	21,609,446	+1.24(+4.56%)
Oct 07, 2011	28.40	28.46	26.82	27.22	21,075,146	-0.92(-3.28%)
Oct 06, 2011	28.15	28.45	27.61	28.14	33,465,002	+1.69(+6.39%)
Oct 05, 2011	25.41	26.64	24.50	26.45	26,349,520	+1.53(+6.13%)
Oct 04, 2011	22.86	24.94	22.22	24.92	33,520,508	+1.49(+6.38%)
Oct 03, 2011	24.50	24.76	23.39	23.43	26,786,894	-1.50(-6.03%)
Sep 30, 2011	25.55	25.69	24.90	24.93	23,894,598	-1.41(-5.36%)
Sep 29, 2011	27.35	27.61	25.77	26.34	19,369,128	-0.18(-0.68%)
Sep 28, 2011	28.14	28.60	26.45	26.52	19,508,488	-1.63(-5.77%)
Sep 27, 2011	28.85	29.32	27.87	28.15	26,931,716	+0.59(+2.13%)
Sep 26, 2011	26.13	27.63	25.39	27.56	25,437,766	+1.69(+6.54%)
Sep 23, 2011	26.51	26.84	25.74	25.87	28,224,536	-0.86(-3.21%)
Sep 22, 2011	27.04	27.67	26.19	26.73	32,636,846	-1.94(-6.75%)
Sep 21, 2011	31.01	31.38	28.56	28.66	36,906,456	-2.36(-7.61%)
Sep 20, 2011	31.47	31.60	30.81	31.02	22,111,922	-0.23(-0.73%)
Sep 19, 2011	31.78	31.81	31.05	31.25	15,932,452	-1.32(-4.06%)
Sep 16, 2011	33.06	33.16	32.13	32.57	15,850,951	-0.25(-0.77%)
Sep 15, 2011	32.69	33.06	32.34	32.83	15,222,120	+0.68(+2.11%)
Sep 14, 2011	32.03	32.67	30.63	32.15	38,827,688	-0.11(-0.33%)
Sep 13, 2011	32.36	32.98	31.41	32.25	22,592,288	-0.06(-0.18%)
Sep 12, 2011	31.58	32.70	31.38	32.31	19,761,304	-0.08(-0.25%)
Sep 09, 2011	33.53	33.58	32.08	32.39	18,999,468	-1.59(-4.69%)
Sep 08, 2011	34.60	35.19	33.76	33.99	14,809,509	-0.55(-1.58%)
Sep 07, 2011	34.21	34.56	33.58	34.53	15,539,645	+1.15(+3.45%)
Sep 06, 2011	32.20	33.46	32.08	33.38	18,765,498	-0.55(-1.61%)
Sep 02, 2011	34.57	34.71	33.59	33.93	13,269,316	-1.21(-3.44%)

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.