Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	28.67	30.17	28.65	30.13	28,490,376	+2.67(+9.72%)
Nov 29, 2011	26.93	27.85	26.62	27.46	20,278,724	+0.70(+2.62%)
Nov 28, 2011	27.14	27.45	26.38	26.76	21,685,772	+0.79(+3.05%)
Nov 25, 2011	26.18	26.81	25.97	25.97	8,226,136	-0.33(-1.24%)
Nov 23, 2011	27.10	27.19	26.09	26.30	21,351,410	-1.22(-4.45%)
Nov 22, 2011	28.36	28.40	27.44	27.52	23,056,504	-0.95(-3.33%)
Nov 21, 2011	28.48	28.66	27.72	28.47	18,328,756	-0.90(-3.06%)
Nov 18, 2011	30.58	30.58	29.06	29.37	25,085,546	-0.88(-2.92%)
Nov 17, 2011	31.87	31.91	29.87	30.25	27,451,770	-1.60(-5.03%)
Nov 16, 2011	31.62	33.02	31.50	31.85	25,723,034	+0.07(+0.23%)
Nov 15, 2011	31.28	32.10	30.82	31.77	18,348,628	+0.31(+0.99%)
Nov 14, 2011	31.40	31.64	31.03	31.46	15,462,584	-0.05(-0.16%)
Nov 11, 2011	31.01	31.57	30.70	31.51	18,038,650	+1.06(+3.49%)
Nov 10, 2011	30.61	30.89	29.64	30.45	17,207,186	+0.70(+2.36%)
Nov 09, 2011	30.63	30.67	29.64	29.75	21,561,256	-1.96(-6.18%)
Nov 08, 2011	31.60	31.80	30.75	31.71	21,987,282	+0.66(+2.13%)
Nov 07, 2011	30.40	31.11	30.00	31.05	17,037,044	+0.70(+2.31%)
Nov 04, 2011	30.64	31.18	30.04	30.35	15,503,335	-0.56(-1.82%)
Nov 03, 2011	30.49	31.06	29.68	30.91	23,003,772	+1.04(+3.47%)
Nov 02, 2011	30.09	30.19	29.05	29.87	17,025,120	+1.09(+3.77%)
Nov 01, 2011	28.35	29.75	27.70	28.79	35,255,700	-1.72(-5.65%)
Oct 31, 2011	31.19	31.39	30.48	30.51	21,409,332	-1.45(-4.52%)
Oct 28, 2011	31.35	32.20	31.31	31.95	18,258,716	+0.15(+0.46%)
Oct 27, 2011	30.81	32.35	30.81	31.81	33,033,924	+2.52(+8.59%)
Oct 26, 2011	29.23	29.50	28.15	29.29	20,032,590	+0.61(+2.14%)
Oct 25, 2011	29.03	29.29	28.20	28.68	24,915,880	-0.16(-0.57%)
Oct 24, 2011	27.93	29.04	27.62	28.84	25,081,202	+1.49(+5.43%)
Oct 21, 2011	28.50	28.90	26.96	27.36	40,873,084	-0.79(-2.81%)
Oct 20, 2011	27.85	28.26	27.14	28.15	25,739,352	+0.48(+1.74%)
Oct 19, 2011	28.79	28.79	27.47	27.67	31,881,784	-1.15(-4.00%)
Oct 18, 2011	28.21	29.02	27.08	28.82	42,398,320	+0.66(+2.35%)
Oct 17, 2011	29.91	30.08	28.12	28.16	38,399,532	-2.41(-7.88%)
Oct 14, 2011	29.66	30.57	29.27	30.57	21,603,508	+1.97(+6.88%)
Oct 13, 2011	28.64	28.92	27.95	28.60	18,723,448	-0.04(-0.14%)
Oct 12, 2011	29.46	29.94	28.55	28.64	25,076,604	-0.33(-1.16%)
Oct 11, 2011	28.11	29.28	28.11	28.97	24,900,854	+0.52(+1.84%)
Oct 10, 2011	28.20	29.08	27.85	28.45	21,613,952	+1.24(+4.56%)
Oct 07, 2011	28.39	28.45	26.82	27.21	21,079,542	-0.92(-3.28%)
Oct 06, 2011	28.14	28.44	27.60	28.13	33,471,980	+1.69(+6.39%)
Oct 05, 2011	25.40	26.63	24.50	26.44	26,355,014	+1.53(+6.13%)
Oct 04, 2011	22.86	24.93	22.22	24.91	33,527,498	+1.49(+6.38%)
Oct 03, 2011	24.50	24.75	23.39	23.42	26,792,480	-1.50(-6.03%)
Sep 30, 2011	25.54	25.68	24.90	24.92	23,899,582	-1.41(-5.36%)
Sep 29, 2011	27.34	27.60	25.76	26.34	19,373,168	-0.18(-0.68%)
Sep 28, 2011	28.13	28.59	26.44	26.52	19,512,556	-1.63(-5.77%)
Sep 27, 2011	28.84	29.32	27.86	28.14	26,937,332	+0.59(+2.13%)
Sep 26, 2011	26.12	27.63	25.38	27.55	25,443,070	+1.69(+6.54%)
Sep 23, 2011	26.51	26.83	25.73	25.86	28,230,422	-0.86(-3.21%)
Sep 22, 2011	27.03	27.67	26.19	26.72	32,643,652	-1.94(-6.75%)
Sep 21, 2011	31.00	31.37	28.56	28.66	36,914,152	-2.36(-7.61%)
Sep 20, 2011	31.46	31.60	30.80	31.02	22,116,532	-0.23(-0.73%)
Sep 19, 2011	31.77	31.80	31.04	31.24	15,935,774	-1.32(-4.06%)
Sep 16, 2011	33.06	33.15	32.13	32.57	15,854,256	-0.25(-0.77%)
Sep 15, 2011	32.68	33.05	32.34	32.82	15,225,295	+0.68(+2.11%)
Sep 14, 2011	32.02	32.66	30.62	32.14	38,835,784	-0.11(-0.33%)
Sep 13, 2011	32.35	32.98	31.41	32.25	22,596,998	-0.06(-0.18%)
Sep 12, 2011	31.57	32.69	31.37	32.31	19,765,424	-0.08(-0.25%)
Sep 09, 2011	33.52	33.57	32.08	32.39	19,003,430	-1.59(-4.69%)
Sep 08, 2011	34.59	35.18	33.75	33.98	14,812,598	-0.55(-1.58%)
Sep 07, 2011	34.20	34.55	33.57	34.53	15,542,886	+1.15(+3.45%)
Sep 06, 2011	32.19	33.46	32.07	33.38	18,769,410	-0.55(-1.61%)
Sep 02, 2011	34.57	34.70	33.59	33.92	13,272,083	-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.