Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	29.25	29.79	28.34	29.16	11,439,953	+1.04(+3.72%)
Nov 29, 2011	27.70	28.37	27.68	28.11	3,825,319	+0.53(+1.90%)
Nov 28, 2011	27.30	27.83	27.28	27.59	2,435,068	+1.10(+4.13%)
Nov 25, 2011	26.48	26.95	26.43	26.49	962,836	-0.07(-0.28%)
Nov 23, 2011	27.06	27.07	26.51	26.57	2,874,859	-0.77(-2.83%)
Nov 22, 2011	27.05	27.41	26.80	27.34	3,386,124	+0.32(+1.19%)
Nov 21, 2011	27.56	27.63	26.53	27.02	4,788,131	-0.98(-3.48%)
Nov 18, 2011	28.50	28.55	27.95	27.99	3,409,354	-0.17(-0.60%)
Nov 17, 2011	28.99	29.14	27.93	28.16	4,110,043	-0.93(-3.21%)
Nov 16, 2011	29.32	29.68	29.05	29.10	3,230,154	-0.62(-2.09%)
Nov 15, 2011	29.32	29.91	29.22	29.72	1,965,284	+0.22(+0.75%)
Nov 14, 2011	29.55	29.94	29.29	29.50	2,082,344	-0.16(-0.55%)
Nov 11, 2011	28.90	29.82	28.87	29.66	2,475,681	+1.28(+4.49%)
Nov 10, 2011	28.71	28.81	28.19	28.38	3,170,454	+0.02(+0.07%)
Nov 09, 2011	28.97	28.97	28.07	28.36	4,723,284	-1.32(-4.44%)
Nov 08, 2011	29.72	29.93	29.13	29.68	2,969,401	+0.12(+0.39%)
Nov 07, 2011	30.00	30.07	28.94	29.57	3,400,497	-0.42(-1.41%)
Nov 04, 2011	29.77	30.12	29.45	29.99	2,621,089	-0.12(-0.40%)
Nov 03, 2011	29.28	30.17	28.96	30.11	3,046,046	+1.12(+3.85%)
Nov 02, 2011	29.09	29.33	28.59	28.99	3,033,931	+0.45(+1.57%)
Nov 01, 2011	28.10	29.10	27.82	28.54	4,456,879	-0.73(-2.49%)
Oct 31, 2011	30.34	30.38	29.27	29.27	5,286,075	-1.66(-5.35%)
Oct 28, 2011	30.40	31.04	30.34	30.93	3,059,062	+0.38(+1.24%)
Oct 27, 2011	30.49	30.93	30.07	30.55	4,314,884	+1.21(+4.13%)
Oct 26, 2011	29.17	29.62	28.45	29.33	4,406,501	+0.52(+1.81%)
Oct 25, 2011	28.24	29.42	27.55	28.81	4,975,747	+0.48(+1.71%)
Oct 24, 2011	27.76	28.48	27.67	28.33	4,662,787	+0.54(+1.95%)
Oct 21, 2011	28.82	28.82	26.75	27.78	8,007,056	-0.44(-1.57%)
Oct 20, 2011	27.92	28.36	27.35	28.23	4,654,629	+0.40(+1.42%)
Oct 19, 2011	28.68	28.86	27.70	27.83	2,831,289	-0.83(-2.89%)
Oct 18, 2011	27.44	28.97	27.34	28.66	3,024,891	+1.36(+4.98%)
Oct 17, 2011	28.19	28.36	27.08	27.30	3,410,406	-1.08(-3.79%)
Oct 14, 2011	28.43	28.52	27.84	28.37	3,521,634	+0.44(+1.57%)
Oct 13, 2011	28.15	28.20	27.46	27.94	2,975,790	-0.58(-2.03%)
Oct 12, 2011	28.03	28.86	28.03	28.52	3,087,763	+0.68(+2.44%)
Oct 11, 2011	27.47	27.95	27.37	27.84	3,061,267	+0.16(+0.59%)
Oct 10, 2011	27.02	27.68	27.02	27.67	2,246,741	+1.30(+4.92%)
Oct 07, 2011	26.85	26.88	26.14	26.38	3,723,836	-0.32(-1.18%)
Oct 06, 2011	26.43	26.73	26.37	26.69	2,916,766	+0.86(+3.35%)
Oct 05, 2011	25.14	25.95	24.75	25.83	4,193,712	+0.80(+3.20%)
Oct 04, 2011	23.18	25.08	23.00	25.03	4,615,848	+1.50(+6.36%)
Oct 03, 2011	24.38	24.77	23.52	23.53	5,020,693	-1.03(-4.21%)
Sep 30, 2011	24.31	24.86	24.26	24.56	5,352,548	-0.61(-2.41%)
Sep 29, 2011	25.22	25.47	24.46	25.17	4,431,677	+0.46(+1.88%)
Sep 28, 2011	25.66	26.00	24.66	24.71	5,438,414	-1.01(-3.94%)
Sep 27, 2011	26.34	26.67	25.55	25.72	4,523,752	+0.20(+0.76%)
Sep 26, 2011	24.68	25.59	24.03	25.52	4,515,123	+1.13(+4.62%)
Sep 23, 2011	24.21	24.98	24.06	24.39	5,014,713	+0.11(+0.46%)
Sep 22, 2011	25.12	25.22	23.94	24.28	6,522,487	-1.69(-6.51%)
Sep 21, 2011	26.70	26.95	25.96	25.98	4,374,627	-0.80(-2.99%)
Sep 20, 2011	27.32	27.67	26.74	26.78	2,566,950	-0.54(-1.97%)
Sep 19, 2011	26.90	27.51	26.70	27.31	2,412,141	-0.27(-0.99%)
Sep 16, 2011	28.06	28.25	27.35	27.59	3,582,841	-0.30(-1.08%)
Sep 15, 2011	27.86	27.93	27.42	27.89	3,037,237	+0.40(+1.44%)
Sep 14, 2011	27.20	27.92	26.53	27.49	5,103,375	+0.51(+1.87%)
Sep 13, 2011	26.58	27.30	26.38	26.99	4,315,438	+0.53(+1.99%)
Sep 12, 2011	26.89	27.05	25.85	26.46	6,305,865	-0.77(-2.84%)
Sep 09, 2011	27.63	27.86	26.96	27.24	4,261,016	-0.70(-2.49%)
Sep 08, 2011	28.34	28.75	27.80	27.93	6,802,401	-0.50(-1.74%)
Sep 07, 2011	28.54	28.65	27.82	28.43	7,633,634	+0.03(+0.11%)
Sep 06, 2011	28.00	28.48	27.70	28.39	4,151,580	-0.61(-2.09%)
Sep 02, 2011	29.10	29.55	28.65	29.00	3,128,178	-0.81(-2.72%)

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.