Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	32.56	33.05	32.23	32.98	4,720,964	+1.48(+4.71%)
Nov 29, 2011	32.01	32.11	31.37	31.50	2,899,245	-0.42(-1.30%)
Nov 28, 2011	32.41	32.47	31.66	31.91	3,472,048	+0.58(+1.85%)
Nov 25, 2011	31.11	31.91	31.01	31.33	1,236,549	+0.23(+0.76%)
Nov 23, 2011	31.83	31.92	31.09	31.10	2,648,092	-1.07(-3.33%)
Nov 22, 2011	32.35	32.62	32.02	32.17	2,344,243	-0.28(-0.86%)
Nov 21, 2011	32.80	32.91	32.39	32.45	3,100,358	-1.10(-3.27%)
Nov 18, 2011	33.65	33.75	33.05	33.55	2,746,968	+0.16(+0.49%)
Nov 17, 2011	34.02	34.26	33.23	33.38	3,349,940	-0.74(-2.16%)
Nov 16, 2011	34.44	34.76	34.11	34.12	3,114,257	-0.70(-2.00%)
Nov 15, 2011	34.31	35.04	34.14	34.81	1,958,994	+0.35(+1.02%)
Nov 14, 2011	35.15	35.19	34.34	34.46	2,201,014	-0.97(-2.73%)
Nov 11, 2011	35.04	35.51	34.87	35.43	2,192,738	+0.87(+2.53%)
Nov 10, 2011	35.58	35.71	34.35	34.56	3,097,741	-0.58(-1.66%)
Nov 09, 2011	36.09	36.24	35.00	35.14	4,677,165	-1.66(-4.51%)
Nov 08, 2011	36.00	36.87	35.37	36.80	3,528,541	+1.05(+2.92%)
Nov 07, 2011	35.33	35.77	35.05	35.76	1,951,708	+0.39(+1.11%)
Nov 04, 2011	36.09	36.09	34.84	35.37	3,250,200	-0.87(-2.40%)
Nov 03, 2011	36.04	36.36	35.02	36.24	2,319,277	+0.75(+2.12%)
Nov 02, 2011	35.62	35.79	34.88	35.48	3,165,971	+0.53(+1.51%)
Nov 01, 2011	35.16	35.91	34.94	34.96	3,807,536	-1.42(-3.91%)
Oct 31, 2011	35.91	37.04	35.78	36.38	3,442,617	-0.13(-0.36%)
Oct 28, 2011	36.32	36.51	35.92	36.51	3,038,051	+0.19(+0.53%)
Oct 27, 2011	36.17	36.60	35.63	36.32	5,840,469	+1.42(+4.08%)
Oct 26, 2011	35.13	35.30	34.22	34.90	3,809,992	+0.07(+0.19%)
Oct 25, 2011	35.15	35.33	34.72	34.83	3,345,543	-0.68(-1.92%)
Oct 24, 2011	34.51	35.55	34.42	35.51	3,853,178	+1.02(+2.97%)
Oct 21, 2011	33.92	34.52	33.88	34.49	3,122,336	+0.82(+2.44%)
Oct 20, 2011	33.21	33.70	32.69	33.67	3,386,556	+0.54(+1.64%)
Oct 19, 2011	33.64	33.80	32.95	33.12	3,951,504	-0.58(-1.73%)
Oct 18, 2011	32.65	34.19	32.64	33.71	5,022,946	+1.04(+3.19%)
Oct 17, 2011	33.20	33.38	32.58	32.66	3,371,956	-0.83(-2.49%)
Oct 14, 2011	32.92	33.54	32.71	33.50	3,588,173	+0.98(+3.03%)
Oct 13, 2011	32.33	32.83	31.72	32.51	3,170,114	-0.19(-0.58%)
Oct 12, 2011	32.44	33.09	32.08	32.70	4,195,666	+0.50(+1.56%)
Oct 11, 2011	32.28	32.69	31.86	32.20	3,215,620	-0.38(-1.17%)
Oct 10, 2011	31.43	32.60	31.30	32.58	3,747,009	+1.85(+6.00%)
Oct 07, 2011	32.35	32.35	30.74	30.74	6,236,852	-1.51(-4.67%)
Oct 06, 2011	32.11	32.31	31.73	32.25	5,104,653	+0.49(+1.54%)
Oct 05, 2011	31.74	31.97	30.05	31.76	4,436,152	+0.09(+0.28%)
Oct 04, 2011	30.57	31.94	30.15	31.67	7,913,670	+0.69(+2.23%)
Oct 03, 2011	32.66	32.91	30.98	30.98	5,925,374	-1.80(-5.49%)
Sep 30, 2011	33.74	34.32	32.78	32.78	4,683,127	-1.34(-3.94%)
Sep 29, 2011	34.63	34.73	33.78	34.13	4,504,263	+0.15(+0.44%)
Sep 28, 2011	34.89	35.23	33.91	33.98	4,045,661	-0.73(-2.10%)
Sep 27, 2011	35.44	35.54	34.55	34.71	3,299,493	-0.09(-0.26%)
Sep 26, 2011	34.52	34.86	33.88	34.80	3,097,020	+0.28(+0.81%)
Sep 23, 2011	34.05	34.76	33.66	34.52	4,343,769	+0.36(+1.05%)
Sep 22, 2011	34.24	34.56	33.69	34.16	6,743,633	-0.65(-1.87%)
Sep 21, 2011	36.55	36.68	34.75	34.81	4,498,023	-1.85(-5.03%)
Sep 20, 2011	36.83	37.07	36.41	36.65	2,585,188	+0.01(+0.02%)
Sep 19, 2011	37.15	37.41	36.60	36.64	3,259,535	-1.14(-3.02%)
Sep 16, 2011	38.05	38.33	37.20	37.79	12,745,855	-0.13(-0.35%)
Sep 15, 2011	37.50	37.99	37.14	37.92	4,103,534	+0.87(+2.35%)
Sep 14, 2011	37.17	37.36	36.47	37.05	3,533,000	+0.10(+0.27%)
Sep 13, 2011	36.78	37.24	36.35	36.95	4,432,378	+0.38(+1.03%)
Sep 12, 2011	35.72	36.63	35.61	36.57	4,938,656	+0.50(+1.39%)
Sep 09, 2011	37.28	37.52	35.86	36.07	4,577,053	-1.68(-4.45%)
Sep 08, 2011	37.73	38.23	37.61	37.75	3,378,391	-0.40(-1.05%)
Sep 07, 2011	37.36	38.20	36.62	38.15	4,683,047	+1.41(+3.83%)
Sep 06, 2011	36.03	37.10	36.02	36.74	5,825,519	-0.04(-0.11%)
Sep 02, 2011	36.46	37.34	36.39	36.78	5,073,715	-0.72(-1.92%)

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.