Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	33.58	34.08	33.57	33.96	8,561,802	+1.53(+4.72%)
Nov 29, 2011	32.69	33.00	32.27	32.42	5,476,540	-0.23(-0.71%)
Nov 28, 2011	32.77	33.04	32.39	32.66	4,019,047	+0.84(+2.63%)
Nov 25, 2011	31.78	32.22	31.69	31.82	1,742,668	+0.06(+0.19%)
Nov 23, 2011	32.60	32.70	31.76	31.76	3,626,783	-1.16(-3.52%)
Nov 22, 2011	32.73	33.13	32.36	32.92	3,635,959	+0.19(+0.59%)
Nov 21, 2011	33.10	33.19	32.35	32.72	4,138,096	-0.86(-2.56%)
Nov 18, 2011	33.56	33.82	33.16	33.58	4,730,549	+0.42(+1.26%)
Nov 17, 2011	33.75	33.86	32.88	33.16	4,842,544	-0.79(-2.33%)
Nov 16, 2011	34.28	34.61	33.89	33.96	5,629,933	-0.60(-1.73%)
Nov 15, 2011	34.55	34.88	34.46	34.55	10,842,297	-0.07(-0.22%)
Nov 14, 2011	34.93	35.14	34.39	34.63	4,345,374	-0.44(-1.26%)
Nov 11, 2011	35.11	35.26	34.86	35.07	4,752,753	+0.55(+1.60%)
Nov 10, 2011	34.99	35.08	34.26	34.52	7,509,993	+0.04(+0.11%)
Nov 09, 2011	35.47	35.49	34.37	34.48	8,360,529	-2.12(-5.80%)
Nov 08, 2011	37.03	37.11	36.11	36.60	6,046,499	-0.55(-1.49%)
Nov 07, 2011	36.92	37.30	36.29	37.15	3,843,155	+0.37(+1.00%)
Nov 04, 2011	36.57	36.98	36.40	36.79	3,519,596	-0.22(-0.59%)
Nov 03, 2011	36.25	37.08	35.86	37.01	5,479,739	+1.24(+3.47%)
Nov 02, 2011	35.44	36.03	35.35	35.76	4,539,106	+0.90(+2.59%)
Nov 01, 2011	35.04	35.81	34.59	34.86	6,192,873	-1.48(-4.07%)
Oct 31, 2011	36.06	36.84	35.63	36.34	8,133,936	-0.37(-1.02%)
Oct 28, 2011	36.57	37.06	36.30	36.71	5,089,378	-0.04(-0.10%)
Oct 27, 2011	35.79	37.12	35.75	36.75	7,246,043	+2.17(+6.27%)
Oct 26, 2011	34.62	34.85	33.75	34.58	6,360,255	+0.47(+1.38%)
Oct 25, 2011	35.81	35.81	33.96	34.11	7,165,940	-1.93(-5.35%)
Oct 24, 2011	35.50	36.30	35.39	36.04	4,248,175	+0.65(+1.84%)
Oct 21, 2011	35.27	35.41	34.91	35.39	4,354,562	+0.62(+1.78%)
Oct 20, 2011	34.69	34.99	34.11	34.77	3,620,947	+0.24(+0.69%)
Oct 19, 2011	34.91	35.20	34.37	34.53	2,959,133	-0.46(-1.30%)
Oct 18, 2011	34.00	35.32	33.63	34.99	5,089,094	+1.04(+3.06%)
Oct 17, 2011	34.91	34.97	33.79	33.95	3,482,497	-1.09(-3.11%)
Oct 14, 2011	34.71	35.11	34.57	35.04	3,643,365	+0.90(+2.63%)
Oct 13, 2011	34.11	34.30	33.55	34.14	3,196,933	-0.25(-0.72%)
Oct 12, 2011	33.66	34.82	33.66	34.39	4,262,948	+0.96(+2.86%)
Oct 11, 2011	33.46	33.61	33.04	33.43	4,405,168	-0.19(-0.56%)
Oct 10, 2011	32.91	33.62	32.77	33.62	3,116,637	+1.38(+4.26%)
Oct 07, 2011	33.09	33.09	31.86	32.24	6,567,572	-0.52(-1.60%)
Oct 06, 2011	32.36	32.77	32.24	32.77	6,778,184	+0.75(+2.33%)
Oct 05, 2011	31.42	32.13	31.09	32.02	5,981,401	+0.75(+2.39%)
Oct 04, 2011	29.43	31.30	29.23	31.27	6,748,363	+1.27(+4.23%)
Oct 03, 2011	30.76	31.16	29.99	30.00	6,564,410	-1.08(-3.49%)
Sep 30, 2011	31.86	32.13	31.08	31.09	5,591,501	-1.20(-3.70%)
Sep 29, 2011	32.78	33.02	31.75	32.28	5,175,009	+0.18(+0.56%)
Sep 28, 2011	33.45	33.68	32.04	32.10	4,922,860	-1.23(-3.68%)
Sep 27, 2011	33.61	34.14	33.12	33.33	4,137,720	+0.65(+2.00%)
Sep 26, 2011	31.90	32.71	31.31	32.68	4,994,372	+1.05(+3.33%)
Sep 23, 2011	30.76	32.13	30.76	31.62	6,028,424	+0.43(+1.38%)
Sep 22, 2011	31.39	31.52	30.81	31.19	9,588,985	-1.16(-3.60%)
Sep 21, 2011	33.28	33.64	32.34	32.36	6,386,237	-1.00(-3.00%)
Sep 20, 2011	33.60	34.06	33.28	33.36	4,896,064	-0.08(-0.24%)
Sep 19, 2011	33.04	33.61	32.68	33.44	4,926,657	-0.21(-0.62%)
Sep 16, 2011	34.05	34.31	33.40	33.65	6,692,357	-0.16(-0.46%)
Sep 15, 2011	33.61	33.82	33.16	33.80	4,887,012	+0.59(+1.79%)
Sep 14, 2011	32.42	33.60	31.88	33.21	6,979,634	+1.03(+3.20%)
Sep 13, 2011	31.52	32.36	31.33	32.18	5,815,231	+0.78(+2.48%)
Sep 12, 2011	31.13	31.48	30.57	31.40	6,271,185	-0.11(-0.35%)
Sep 09, 2011	32.31	32.37	31.33	31.51	5,700,852	-1.22(-3.71%)
Sep 08, 2011	32.99	33.28	32.55	32.73	4,414,209	-0.63(-1.89%)
Sep 07, 2011	32.71	33.39	32.54	33.36	4,787,498	+1.19(+3.69%)
Sep 06, 2011	31.36	32.31	31.27	32.17	6,125,100	-0.20(-0.62%)
Sep 02, 2011	32.91	33.06	32.25	32.37	5,350,887	-1.14(-3.41%)

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.