Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	26.57	27.69	26.39	27.48	2,379,413	+2.11(+8.31%)
Nov 29, 2011	25.75	25.92	25.09	25.37	1,640,212	-0.35(-1.34%)
Nov 28, 2011	25.56	25.91	25.46	25.72	1,508,249	+1.18(+4.80%)
Nov 25, 2011	24.61	24.98	24.44	24.54	523,182	-0.14(-0.55%)
Nov 23, 2011	25.25	25.55	24.67	24.68	979,280	-0.92(-3.60%)
Nov 22, 2011	25.20	25.70	24.86	25.60	1,653,820	+0.26(+1.01%)
Nov 21, 2011	26.15	26.15	25.14	25.34	2,391,984	-1.14(-4.31%)
Nov 18, 2011	27.08	27.22	26.45	26.48	1,223,865	-0.33(-1.23%)
Nov 17, 2011	27.64	27.75	26.71	26.82	2,641,042	-1.06(-3.80%)
Nov 16, 2011	28.32	28.62	27.84	27.87	1,374,280	-0.80(-2.77%)
Nov 15, 2011	28.77	29.26	28.32	28.67	1,679,337	-0.30(-1.04%)
Nov 14, 2011	28.80	29.33	28.69	28.97	2,699,428	+0.09(+0.31%)
Nov 11, 2011	29.04	29.28	28.36	28.88	2,948,324	+0.17(+0.60%)
Nov 10, 2011	29.61	30.15	28.35	28.71	3,186,578	-0.23(-0.80%)
Nov 09, 2011	29.22	29.49	28.23	28.94	2,947,973	-1.34(-4.44%)
Nov 08, 2011	31.57	31.62	29.97	30.28	3,673,178	-1.07(-3.42%)
Nov 07, 2011	32.20	32.25	31.02	31.35	2,229,652	-0.98(-3.04%)
Nov 04, 2011	32.02	32.45	31.52	32.34	799,907	+0.02(+0.07%)
Nov 03, 2011	31.86	32.57	30.95	32.31	1,325,474	+1.08(+3.46%)
Nov 02, 2011	31.26	31.51	30.49	31.23	1,489,104	+0.65(+2.13%)
Nov 01, 2011	31.47	31.53	30.41	30.58	2,142,919	-1.79(-5.52%)
Oct 31, 2011	33.63	33.63	32.35	32.37	1,571,651	-1.84(-5.37%)
Oct 28, 2011	34.37	34.87	33.70	34.21	1,350,233	-0.25(-0.72%)
Oct 27, 2011	33.62	35.41	33.55	34.45	2,114,905	+2.33(+7.26%)
Oct 26, 2011	31.68	32.40	30.72	32.12	1,792,775	+1.10(+3.53%)
Oct 25, 2011	32.36	32.49	30.99	31.02	1,686,874	-1.42(-4.37%)
Oct 24, 2011	30.71	32.64	30.41	32.44	1,611,067	+1.82(+5.93%)
Oct 21, 2011	29.92	31.50	29.47	30.63	1,409,579	+0.93(+3.13%)
Oct 20, 2011	29.79	30.44	28.96	29.70	1,633,478	-0.02(-0.05%)
Oct 19, 2011	30.21	30.58	29.57	29.71	755,638	-0.68(-2.25%)
Oct 18, 2011	29.37	30.69	28.65	30.39	899,358	+0.96(+3.26%)
Oct 17, 2011	30.96	30.99	29.35	29.43	980,397	-1.79(-5.72%)
Oct 14, 2011	30.83	31.29	30.55	31.22	796,250	+1.05(+3.48%)
Oct 13, 2011	29.64	30.48	29.26	30.17	1,435,237	-0.04(-0.12%)
Oct 12, 2011	29.01	30.60	28.98	30.21	1,282,645	+1.40(+4.87%)
Oct 11, 2011	28.96	29.31	28.62	28.80	1,090,758	-0.47(-1.61%)
Oct 10, 2011	28.25	29.46	28.11	29.28	1,205,223	+1.73(+6.26%)
Oct 07, 2011	28.04	28.21	26.94	27.55	1,490,020	-0.29(-1.05%)
Oct 06, 2011	27.82	28.07	27.55	27.84	1,936,872	+0.33(+1.20%)
Oct 05, 2011	26.23	27.73	25.72	27.51	1,995,750	+1.29(+4.92%)
Oct 04, 2011	24.01	26.24	24.00	26.22	3,153,526	+1.74(+7.11%)
Oct 03, 2011	24.96	25.58	24.35	24.48	2,267,424	-0.74(-2.94%)
Sep 30, 2011	25.19	25.82	24.89	25.22	2,215,115	-0.62(-2.38%)
Sep 29, 2011	25.94	26.38	25.16	25.84	2,194,711	+0.56(+2.20%)
Sep 28, 2011	26.61	26.73	25.21	25.28	1,669,634	-1.30(-4.88%)
Sep 27, 2011	26.27	27.69	26.18	26.58	2,122,840	+1.11(+4.36%)
Sep 26, 2011	25.02	25.52	24.22	25.47	1,857,719	+0.67(+2.69%)
Sep 23, 2011	24.08	25.13	24.08	24.80	2,155,124	+0.56(+2.29%)
Sep 22, 2011	24.98	25.13	23.87	24.25	2,368,422	-1.74(-6.70%)
Sep 21, 2011	27.07	27.35	25.97	25.99	1,551,206	-1.07(-3.96%)
Sep 20, 2011	27.22	28.05	27.05	27.06	1,968,134	+0.08(+0.31%)
Sep 19, 2011	27.05	27.21	26.42	26.98	933,007	-0.71(-2.55%)
Sep 16, 2011	28.03	28.23	27.57	27.69	2,161,514	-0.20(-0.70%)
Sep 15, 2011	27.24	28.15	27.18	27.88	1,930,144	+0.90(+3.34%)
Sep 14, 2011	26.60	27.45	26.10	26.98	2,449,087	+0.65(+2.45%)
Sep 13, 2011	25.82	26.96	25.82	26.33	1,695,815	+0.59(+2.27%)
Sep 12, 2011	25.29	25.94	25.03	25.75	1,874,126	-0.11(-0.41%)
Sep 09, 2011	27.02	27.10	25.54	25.85	2,157,429	-1.72(-6.23%)
Sep 08, 2011	27.37	28.05	27.20	27.57	2,112,167	-0.12(-0.43%)
Sep 07, 2011	27.51	27.96	27.31	27.69	2,963,601	+0.81(+3.01%)
Sep 06, 2011	26.90	27.25	26.42	26.88	1,882,683	-1.27(-4.50%)
Sep 02, 2011	28.67	28.92	27.90	28.15	1,045,165	-1.31(-4.46%)

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.