Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	35.04	35.62	34.86	35.61	3,150,397	+1.87(+5.54%)
Nov 29, 2011	34.06	34.11	33.53	33.74	3,130,179	+0.24(+0.71%)
Nov 28, 2011	33.39	33.78	33.25	33.50	2,315,440	+1.26(+3.90%)
Nov 25, 2011	32.15	32.62	32.09	32.24	799,327	-0.05(-0.15%)
Nov 23, 2011	32.58	32.73	32.22	32.29	2,264,829	-0.69(-2.09%)
Nov 22, 2011	33.08	33.52	32.72	32.98	4,554,125	-0.23(-0.68%)
Nov 21, 2011	33.43	33.46	32.91	33.21	3,286,169	-0.72(-2.12%)
Nov 18, 2011	33.81	34.19	33.52	33.92	2,310,196	+0.36(+1.08%)
Nov 17, 2011	34.37	34.71	33.26	33.56	4,152,739	-0.90(-2.61%)
Nov 16, 2011	34.84	35.23	34.41	34.46	3,821,846	-0.98(-2.77%)
Nov 15, 2011	35.24	35.70	35.02	35.45	2,286,930	+0.02(+0.07%)
Nov 14, 2011	35.62	35.75	35.15	35.42	2,729,614	-0.33(-0.93%)
Nov 11, 2011	35.56	35.94	35.55	35.75	2,181,620	+0.77(+2.19%)
Nov 10, 2011	35.02	35.29	34.52	34.99	2,523,307	+0.32(+0.94%)
Nov 09, 2011	35.22	35.39	34.41	34.66	3,428,287	-1.61(-4.43%)
Nov 08, 2011	36.02	36.35	35.52	36.27	1,962,449	+0.43(+1.19%)
Nov 07, 2011	35.77	36.03	35.12	35.84	1,916,469	+0.16(+0.44%)
Nov 04, 2011	35.52	35.80	34.90	35.69	1,710,644	-0.06(-0.17%)
Nov 03, 2011	35.48	35.87	34.98	35.75	2,242,270	+0.79(+2.26%)
Nov 02, 2011	34.53	35.21	34.41	34.96	1,893,232	+0.85(+2.48%)
Nov 01, 2011	33.50	34.93	33.50	34.11	3,621,161	-0.73(-2.09%)
Oct 31, 2011	35.39	35.51	34.81	34.84	3,185,452	-1.19(-3.31%)
Oct 28, 2011	35.56	36.29	35.40	36.03	3,407,841	+0.18(+0.49%)
Oct 27, 2011	35.13	36.27	34.86	35.85	4,044,149	+1.64(+4.80%)
Oct 26, 2011	33.90	34.43	33.36	34.21	3,193,860	+0.94(+2.82%)
Oct 25, 2011	33.91	34.13	33.23	33.27	3,022,367	-0.75(-2.22%)
Oct 24, 2011	33.86	34.21	33.71	34.03	5,135,589	+0.29(+0.86%)
Oct 21, 2011	33.05	33.77	32.94	33.74	4,034,114	+1.21(+3.72%)
Oct 20, 2011	32.32	32.63	31.57	32.53	3,823,601	+0.74(+2.33%)
Oct 19, 2011	32.46	32.66	31.57	31.79	3,985,977	-0.76(-2.34%)
Oct 18, 2011	31.32	32.73	31.16	32.55	3,186,149	+1.17(+3.71%)
Oct 17, 2011	32.09	32.21	31.26	31.38	2,984,474	-0.75(-2.35%)
Oct 14, 2011	31.79	32.19	31.50	32.14	2,137,732	+0.82(+2.63%)
Oct 13, 2011	30.95	31.42	30.71	31.32	2,766,101	-0.04(-0.12%)
Oct 12, 2011	31.01	31.63	31.01	31.35	2,809,029	+0.62(+2.03%)
Oct 11, 2011	30.69	30.97	30.50	30.73	2,192,109	-0.09(-0.30%)
Oct 10, 2011	30.23	30.90	30.22	30.82	2,198,756	+1.19(+4.03%)
Oct 07, 2011	29.77	30.10	29.20	29.63	3,015,670	-0.09(-0.31%)
Oct 06, 2011	29.23	29.76	29.23	29.72	3,913,731	+0.38(+1.31%)
Oct 05, 2011	28.69	29.47	28.31	29.34	3,515,229	+0.84(+2.96%)
Oct 04, 2011	27.28	28.53	26.78	28.49	4,656,416	+0.80(+2.90%)
Oct 03, 2011	28.27	28.85	27.65	27.69	5,766,109	-0.80(-2.80%)
Sep 30, 2011	28.65	29.11	28.42	28.49	4,439,618	-0.68(-2.34%)
Sep 29, 2011	29.89	29.89	28.62	29.17	4,064,901	+0.34(+1.19%)
Sep 28, 2011	30.12	30.18	28.81	28.83	3,906,707	-1.22(-4.05%)
Sep 27, 2011	30.02	30.71	29.67	30.05	5,398,136	+0.84(+2.87%)
Sep 26, 2011	28.05	29.23	27.61	29.21	5,247,889	+1.46(+5.26%)
Sep 23, 2011	28.02	28.46	27.53	27.75	5,328,217	-0.52(-1.83%)
Sep 22, 2011	28.67	28.72	27.78	28.26	5,335,313	-1.39(-4.68%)
Sep 21, 2011	31.20	31.30	29.63	29.65	4,219,943	-1.60(-5.13%)
Sep 20, 2011	31.50	31.90	31.05	31.25	4,006,166	-0.08(-0.26%)
Sep 19, 2011	31.04	31.45	30.64	31.34	4,367,485	-0.37(-1.17%)
Sep 16, 2011	31.40	31.76	31.26	31.71	4,546,377	+0.49(+1.58%)
Sep 15, 2011	30.96	31.33	30.84	31.21	2,404,480	+0.57(+1.87%)
Sep 14, 2011	30.31	31.02	29.76	30.64	3,954,383	+0.53(+1.75%)
Sep 13, 2011	29.67	30.20	29.48	30.11	3,245,383	+0.63(+2.15%)
Sep 12, 2011	29.14	29.61	28.84	29.48	4,506,846	+0.01(+0.03%)
Sep 09, 2011	29.80	29.82	29.29	29.47	5,422,762	-0.70(-2.32%)
Sep 08, 2011	30.05	30.41	29.98	30.17	6,055,087	-0.07(-0.23%)
Sep 07, 2011	29.97	30.25	29.96	30.24	5,933,864	+0.73(+2.47%)
Sep 06, 2011	28.84	29.54	28.75	29.51	5,608,483	-0.15(-0.50%)
Sep 02, 2011	29.63	29.84	29.57	29.66	5,561,149	-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.