Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	29.25	29.78	28.34	29.15	11,442,007	+1.04(+3.72%)
Nov 29, 2011	27.69	28.37	27.68	28.11	3,826,006	+0.53(+1.90%)
Nov 28, 2011	27.30	27.83	27.27	27.58	2,435,505	+1.10(+4.13%)
Nov 25, 2011	26.48	26.95	26.42	26.49	963,009	-0.07(-0.28%)
Nov 23, 2011	27.06	27.07	26.50	26.56	2,875,377	-0.77(-2.83%)
Nov 22, 2011	27.05	27.41	26.80	27.34	3,386,733	+0.32(+1.19%)
Nov 21, 2011	27.56	27.63	26.53	27.01	4,788,992	-0.98(-3.48%)
Nov 18, 2011	28.49	28.54	27.95	27.99	3,409,968	-0.17(-0.60%)
Nov 17, 2011	28.99	29.13	27.93	28.16	4,110,783	-0.93(-3.21%)
Nov 16, 2011	29.32	29.67	29.05	29.09	3,230,735	-0.62(-2.09%)
Nov 15, 2011	29.31	29.90	29.22	29.71	1,965,637	+0.22(+0.75%)
Nov 14, 2011	29.54	29.93	29.29	29.49	2,082,719	-0.16(-0.55%)
Nov 11, 2011	28.90	29.81	28.86	29.65	2,476,127	+1.28(+4.49%)
Nov 10, 2011	28.70	28.80	28.18	28.38	3,171,025	+0.02(+0.07%)
Nov 09, 2011	28.96	28.96	28.07	28.36	4,724,134	-1.32(-4.44%)
Nov 08, 2011	29.72	29.93	29.13	29.68	2,969,935	+0.12(+0.39%)
Nov 07, 2011	29.99	30.06	28.93	29.56	3,401,109	-0.42(-1.41%)
Nov 04, 2011	29.77	30.12	29.45	29.98	2,621,561	-0.12(-0.40%)
Nov 03, 2011	29.27	30.17	28.95	30.10	3,046,594	+1.12(+3.85%)
Nov 02, 2011	29.08	29.33	28.58	28.99	3,034,477	+0.45(+1.57%)
Nov 01, 2011	28.09	29.10	27.82	28.54	4,457,681	-0.73(-2.49%)
Oct 31, 2011	30.33	30.37	29.26	29.26	5,287,026	-1.65(-5.35%)
Oct 28, 2011	30.39	31.04	30.33	30.92	3,059,613	+0.38(+1.24%)
Oct 27, 2011	30.48	30.92	30.07	30.54	4,315,660	+1.21(+4.13%)
Oct 26, 2011	29.16	29.61	28.44	29.33	4,407,294	+0.52(+1.81%)
Oct 25, 2011	28.23	29.41	27.55	28.81	4,976,642	+0.48(+1.71%)
Oct 24, 2011	27.76	28.48	27.67	28.32	4,663,626	+0.54(+1.95%)
Oct 21, 2011	28.82	28.82	26.75	27.78	8,008,497	-0.44(-1.57%)
Oct 20, 2011	27.91	28.35	27.35	28.22	4,655,467	+0.40(+1.42%)
Oct 19, 2011	28.68	28.86	27.69	27.83	2,831,799	-0.83(-2.89%)
Oct 18, 2011	27.43	28.97	27.34	28.65	3,025,435	+1.36(+4.98%)
Oct 17, 2011	28.18	28.36	27.07	27.29	3,411,019	-1.07(-3.79%)
Oct 14, 2011	28.42	28.51	27.83	28.37	3,522,268	+0.44(+1.57%)
Oct 13, 2011	28.14	28.19	27.45	27.93	2,976,326	-0.58(-2.03%)
Oct 12, 2011	28.02	28.86	28.02	28.51	3,088,318	+0.68(+2.44%)
Oct 11, 2011	27.46	27.95	27.36	27.83	3,061,818	+0.16(+0.59%)
Oct 10, 2011	27.01	27.67	27.01	27.67	2,247,145	+1.30(+4.92%)
Oct 07, 2011	26.84	26.88	26.13	26.37	3,724,506	-0.32(-1.18%)
Oct 06, 2011	26.42	26.72	26.36	26.69	2,917,291	+0.86(+3.35%)
Oct 05, 2011	25.13	25.94	24.75	25.82	4,194,466	+0.80(+3.20%)
Oct 04, 2011	23.18	25.08	23.00	25.02	4,616,678	+1.50(+6.36%)
Oct 03, 2011	24.38	24.77	23.52	23.53	5,021,596	-1.03(-4.21%)
Sep 30, 2011	24.31	24.86	24.25	24.56	5,353,511	-0.61(-2.41%)
Sep 29, 2011	25.21	25.46	24.45	25.16	4,432,474	+0.46(+1.88%)
Sep 28, 2011	25.65	25.99	24.65	24.70	5,439,392	-1.01(-3.94%)
Sep 27, 2011	26.33	26.66	25.54	25.71	4,524,566	+0.20(+0.76%)
Sep 26, 2011	24.68	25.58	24.02	25.52	4,515,936	+1.13(+4.62%)
Sep 23, 2011	24.21	24.97	24.06	24.39	5,015,615	+0.11(+0.46%)
Sep 22, 2011	25.12	25.21	23.94	24.28	6,523,660	-1.69(-6.51%)
Sep 21, 2011	26.70	26.94	25.96	25.97	4,375,414	-0.80(-2.99%)
Sep 20, 2011	27.32	27.67	26.74	26.77	2,567,412	-0.54(-1.97%)
Sep 19, 2011	26.89	27.50	26.69	27.31	2,412,575	-0.27(-0.99%)
Sep 16, 2011	28.05	28.25	27.35	27.58	3,583,485	-0.30(-1.08%)
Sep 15, 2011	27.85	27.93	27.41	27.88	3,037,784	+0.40(+1.44%)
Sep 14, 2011	27.20	27.91	26.52	27.49	5,104,293	+0.51(+1.87%)
Sep 13, 2011	26.57	27.30	26.37	26.98	4,316,214	+0.53(+1.99%)
Sep 12, 2011	26.88	27.04	25.85	26.46	6,306,999	-0.77(-2.84%)
Sep 09, 2011	27.62	27.85	26.96	27.23	4,261,782	-0.70(-2.49%)
Sep 08, 2011	28.34	28.75	27.79	27.93	6,803,626	-0.50(-1.74%)
Sep 07, 2011	28.53	28.65	27.81	28.42	7,635,007	+0.03(+0.11%)
Sep 06, 2011	28.00	28.47	27.70	28.39	4,152,327	-0.61(-2.09%)
Sep 02, 2011	29.09	29.54	28.65	29.00	3,128,741	-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.