Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	35.21	35.80	35.03	35.78	3,135,050	+1.88(+5.54%)
Nov 29, 2011	34.22	34.28	33.69	33.90	3,114,931	+0.24(+0.71%)
Nov 28, 2011	33.56	33.95	33.42	33.66	2,304,160	+1.26(+3.90%)
Nov 25, 2011	32.30	32.78	32.24	32.40	795,433	-0.05(-0.15%)
Nov 23, 2011	32.74	32.89	32.37	32.45	2,253,796	-0.69(-2.09%)
Nov 22, 2011	33.24	33.69	32.88	33.14	4,531,940	-0.23(-0.68%)
Nov 21, 2011	33.59	33.62	33.08	33.37	3,270,160	-0.72(-2.12%)
Nov 18, 2011	33.98	34.35	33.68	34.09	2,298,942	+0.36(+1.08%)
Nov 17, 2011	34.54	34.88	33.43	33.73	4,132,509	-0.91(-2.61%)
Nov 16, 2011	35.01	35.40	34.58	34.63	3,803,228	-0.99(-2.77%)
Nov 15, 2011	35.41	35.88	35.19	35.62	2,275,789	+0.02(+0.07%)
Nov 14, 2011	35.79	35.92	35.32	35.59	2,716,317	-0.33(-0.93%)
Nov 11, 2011	35.74	36.12	35.72	35.93	2,170,992	+0.77(+2.19%)
Nov 10, 2011	35.19	35.46	34.69	35.16	2,511,015	+0.33(+0.94%)
Nov 09, 2011	35.39	35.56	34.58	34.83	3,411,586	-1.61(-4.43%)
Nov 08, 2011	36.20	36.53	35.69	36.45	1,952,889	+0.43(+1.19%)
Nov 07, 2011	35.95	36.20	35.29	36.02	1,907,133	+0.16(+0.44%)
Nov 04, 2011	35.69	35.97	35.07	35.86	1,702,311	-0.06(-0.17%)
Nov 03, 2011	35.65	36.04	35.16	35.92	2,231,347	+0.79(+2.26%)
Nov 02, 2011	34.70	35.39	34.58	35.13	1,884,009	+0.85(+2.48%)
Nov 01, 2011	33.66	35.10	33.66	34.28	3,603,521	-0.73(-2.09%)
Oct 31, 2011	35.56	35.69	34.99	35.01	3,169,935	-1.20(-3.31%)
Oct 28, 2011	35.74	36.46	35.57	36.21	3,391,240	+0.18(+0.49%)
Oct 27, 2011	35.31	36.45	35.03	36.03	4,024,448	+1.65(+4.80%)
Oct 26, 2011	34.06	34.60	33.53	34.38	3,178,302	+0.94(+2.82%)
Oct 25, 2011	34.07	34.30	33.39	33.44	3,007,644	-0.76(-2.22%)
Oct 24, 2011	34.02	34.38	33.87	34.20	5,110,572	+0.29(+0.86%)
Oct 21, 2011	33.21	33.94	33.11	33.90	4,014,462	+1.22(+3.72%)
Oct 20, 2011	32.48	32.79	31.72	32.69	3,804,975	+0.75(+2.33%)
Oct 19, 2011	32.62	32.82	31.72	31.94	3,966,559	-0.77(-2.34%)
Oct 18, 2011	31.48	32.89	31.31	32.71	3,170,628	+1.17(+3.71%)
Oct 17, 2011	32.24	32.37	31.41	31.54	2,969,935	-0.76(-2.35%)
Oct 14, 2011	31.94	32.34	31.65	32.30	2,127,318	+0.83(+2.63%)
Oct 13, 2011	31.10	31.57	30.86	31.47	2,752,626	-0.04(-0.12%)
Oct 12, 2011	31.16	31.78	31.16	31.50	2,795,345	+0.63(+2.03%)
Oct 11, 2011	30.84	31.12	30.65	30.88	2,181,431	-0.09(-0.30%)
Oct 10, 2011	30.38	31.06	30.37	30.97	2,188,045	+1.20(+4.03%)
Oct 07, 2011	29.92	30.24	29.35	29.77	3,000,980	-0.09(-0.31%)
Oct 06, 2011	29.37	29.90	29.37	29.86	3,894,666	+0.38(+1.31%)
Oct 05, 2011	28.83	29.62	28.45	29.48	3,498,105	+0.85(+2.96%)
Oct 04, 2011	27.41	28.67	26.92	28.63	4,633,733	+0.81(+2.90%)
Oct 03, 2011	28.41	28.99	27.79	27.83	5,738,019	-0.80(-2.80%)
Sep 30, 2011	28.79	29.25	28.56	28.63	4,417,991	-0.68(-2.34%)
Sep 29, 2011	30.04	30.04	28.76	29.31	4,045,100	+0.34(+1.19%)
Sep 28, 2011	30.27	30.33	28.95	28.97	3,887,676	-1.22(-4.05%)
Sep 27, 2011	30.17	30.86	29.82	30.19	5,371,839	+0.84(+2.87%)
Sep 26, 2011	28.18	29.37	27.75	29.35	5,222,324	+1.47(+5.26%)
Sep 23, 2011	28.16	28.60	27.66	27.88	5,302,261	-0.52(-1.83%)
Sep 22, 2011	28.81	28.86	27.92	28.40	5,309,323	-1.39(-4.68%)
Sep 21, 2011	31.36	31.45	29.78	29.80	4,199,386	-1.61(-5.13%)
Sep 20, 2011	31.65	32.06	31.21	31.41	3,986,650	-0.08(-0.26%)
Sep 19, 2011	31.19	31.60	30.79	31.49	4,346,209	-0.37(-1.17%)
Sep 16, 2011	31.55	31.91	31.41	31.86	4,524,229	+0.49(+1.58%)
Sep 15, 2011	31.11	31.49	30.99	31.37	2,392,767	+0.58(+1.87%)
Sep 14, 2011	30.46	31.17	29.91	30.79	3,935,120	+0.53(+1.75%)
Sep 13, 2011	29.82	30.35	29.62	30.26	3,229,573	+0.64(+2.15%)
Sep 12, 2011	29.28	29.76	28.98	29.62	4,484,891	+0.01(+0.03%)
Sep 09, 2011	29.95	29.97	29.43	29.62	5,396,346	-0.70(-2.32%)
Sep 08, 2011	30.20	30.56	30.12	30.32	6,025,590	-0.07(-0.23%)
Sep 07, 2011	30.12	30.40	30.10	30.39	5,904,958	+0.73(+2.47%)
Sep 06, 2011	28.98	29.68	28.89	29.66	5,581,161	-0.15(-0.50%)
Sep 02, 2011	29.78	29.99	29.71	29.81	5,534,058	-0.59(-1.95%)

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.