Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	34.32	34.68	33.81	33.85	63,358	-0.47(-1.36%)
Dec 29, 2011	33.81	34.38	33.81	34.32	32,876	+0.72(+2.15%)
Dec 28, 2011	34.15	34.33	33.48	33.59	65,646	-0.44(-1.29%)
Dec 27, 2011	33.63	34.26	33.10	34.03	25,193	+0.42(+1.24%)
Dec 23, 2011	33.61	33.78	33.23	33.62	38,309	+0.31(+0.92%)
Dec 21, 2011	33.11	33.33	32.13	33.31	73,660	+0.25(+0.75%)
Dec 20, 2011	32.88	33.09	32.63	33.06	81,339	+0.89(+2.76%)
Dec 19, 2011	32.80	33.53	32.10	32.17	46,049	-0.40(-1.22%)
Dec 16, 2011	32.71	33.02	32.37	32.57	224,159	+0.02(+0.05%)
Dec 15, 2011	32.52	32.80	32.04	32.55	49,321	+0.38(+1.19%)
Dec 14, 2011	32.39	32.65	32.05	32.17	89,641	-0.45(-1.38%)
Dec 13, 2011	33.48	33.56	32.50	32.62	104,852	-0.74(-2.22%)
Dec 12, 2011	33.03	33.39	32.81	33.36	53,332	-0.10(-0.30%)
Dec 09, 2011	32.58	33.64	32.52	33.46	92,263	+0.90(+2.76%)
Dec 08, 2011	32.80	33.17	32.32	32.56	56,183	-0.59(-1.78%)
Dec 07, 2011	33.20	33.24	32.72	33.15	52,777	-0.21(-0.64%)
Dec 06, 2011	33.37	33.44	33.10	33.37	62,734	-0.04(-0.12%)
Dec 05, 2011	33.24	33.58	32.97	33.41	95,846	+0.31(+0.95%)
Dec 02, 2011	34.00	34.53	32.95	33.09	72,182	-0.39(-1.16%)
Dec 01, 2011	32.99	33.93	32.52	33.48	95,388	+0.31(+0.95%)
Nov 30, 2011	32.84	33.34	32.22	33.17	212,501	+1.67(+5.29%)
Nov 29, 2011	31.23	31.68	30.88	31.50	83,868	+0.33(+1.06%)
Nov 28, 2011	30.29	31.20	30.29	31.17	74,945	+1.78(+6.07%)
Nov 25, 2011	30.54	30.85	29.39	29.39	33,446	-1.32(-4.30%)
Nov 23, 2011	31.53	31.53	30.59	30.71	81,624	-0.89(-2.82%)
Nov 22, 2011	31.72	32.12	31.13	31.60	128,055	+0.00(+0.00%)
Nov 21, 2011	31.84	32.05	31.19	31.60	88,439	-0.94(-2.89%)
Nov 18, 2011	32.37	35.00	31.85	32.54	287,973	+3.15(+10.70%)
Nov 17, 2011	30.13	30.13	29.24	29.40	37,846	-0.62(-2.06%)
Nov 16, 2011	30.15	30.75	30.02	30.02	39,123	-0.48(-1.57%)
Nov 15, 2011	29.80	30.62	29.47	30.49	53,392	+0.78(+2.61%)
Nov 14, 2011	29.74	29.86	29.31	29.72	31,350	-0.18(-0.61%)
Nov 11, 2011	29.15	29.97	29.15	29.90	41,915	+1.01(+3.49%)
Nov 10, 2011	29.17	29.17	28.74	28.89	30,217	+0.05(+0.17%)
Nov 09, 2011	29.80	30.01	28.69	28.84	68,122	-1.70(-5.57%)
Nov 08, 2011	30.63	30.71	29.92	30.54	54,529	+0.07(+0.22%)
Nov 07, 2011	30.63	30.79	29.92	30.48	49,922	-0.27(-0.89%)
Nov 04, 2011	30.74	30.81	30.30	30.75	37,612	-0.28(-0.90%)
Nov 03, 2011	30.16	31.11	29.50	31.03	56,608	+1.16(+3.90%)
Nov 02, 2011	29.21	29.90	29.10	29.87	65,449	+1.06(+3.67%)
Nov 01, 2011	29.29	29.82	27.95	28.81	81,964	-1.42(-4.70%)
Oct 31, 2011	31.11	31.28	30.23	30.23	45,755	-1.34(-4.24%)
Oct 28, 2011	32.10	32.11	31.46	31.57	67,027	-0.60(-1.87%)
Oct 27, 2011	30.88	32.45	30.41	32.17	93,279	+2.30(+7.71%)
Oct 26, 2011	30.07	30.17	28.58	29.87	57,066	+0.26(+0.86%)
Oct 25, 2011	30.04	30.25	29.44	29.61	128,037	-0.78(-2.58%)
Oct 24, 2011	28.85	30.44	28.65	30.40	71,812	+1.70(+5.93%)
Oct 21, 2011	28.55	28.79	27.95	28.69	61,464	+0.58(+2.05%)
Oct 20, 2011	27.44	28.14	27.23	28.12	52,042	+0.21(+0.74%)
Oct 19, 2011	29.14	30.17	27.66	27.91	41,772	-1.36(-4.65%)
Oct 18, 2011	28.31	29.51	27.67	29.27	60,597	+1.22(+4.36%)
Oct 17, 2011	29.24	29.33	27.89	28.05	54,278	-1.35(-4.60%)
Oct 14, 2011	29.27	29.50	28.71	29.40	35,213	+0.50(+1.74%)
Oct 13, 2011	29.06	29.20	28.32	28.90	38,555	-0.33(-1.13%)
Oct 12, 2011	28.65	29.66	28.65	29.23	69,492	+0.83(+2.94%)
Oct 11, 2011	27.87	28.47	27.65	28.40	68,261	+0.35(+1.27%)
Oct 10, 2011	27.46	28.06	27.22	28.04	57,847	+1.02(+3.79%)
Oct 07, 2011	27.98	27.98	26.75	27.02	100,385	-0.59(-2.12%)
Oct 06, 2011	26.90	27.66	26.75	27.61	59,803	+0.72(+2.67%)
Oct 05, 2011	26.65	27.55	26.21	26.89	71,799	+0.21(+0.77%)
Oct 04, 2011	24.34	26.75	24.34	26.68	143,713	+2.13(+8.68%)

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.