Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	29.49	29.59	29.29	29.29	1,381,685	-0.20(-0.68%)
Dec 29, 2011	29.19	29.54	29.08	29.49	1,080,411	+0.46(+1.60%)
Dec 28, 2011	29.40	29.40	28.96	29.03	1,721,589	-0.40(-1.37%)
Dec 27, 2011	28.98	29.55	28.84	29.43	2,233,868	+0.43(+1.47%)
Dec 23, 2011	28.32	29.11	28.28	29.00	2,004,149	+0.79(+2.80%)
Dec 21, 2011	27.87	28.31	27.62	28.22	1,982,340	+0.36(+1.31%)
Dec 20, 2011	27.56	28.03	27.44	27.85	2,524,914	+0.89(+3.30%)
Dec 19, 2011	27.19	27.46	26.88	26.96	2,266,407	-0.02(-0.06%)
Dec 16, 2011	26.79	27.22	26.73	26.98	4,214,077	+0.40(+1.52%)
Dec 15, 2011	26.87	26.95	26.38	26.57	2,379,492	+0.07(+0.26%)
Dec 14, 2011	26.96	27.04	26.39	26.50	3,183,559	-0.46(-1.72%)
Dec 13, 2011	27.74	27.82	26.85	26.97	2,142,953	-0.57(-2.08%)
Dec 12, 2011	27.56	27.62	27.14	27.54	2,027,175	-0.39(-1.39%)
Dec 09, 2011	27.12	28.06	27.03	27.93	2,388,936	+0.88(+3.26%)
Dec 08, 2011	27.36	27.68	27.02	27.05	2,088,240	-0.60(-2.16%)
Dec 07, 2011	27.50	27.80	27.19	27.64	1,846,927	-0.11(-0.39%)
Dec 06, 2011	27.86	28.15	27.57	27.75	2,046,363	-0.12(-0.44%)
Dec 05, 2011	28.19	28.34	27.60	27.87	3,225,674	+0.12(+0.42%)
Dec 02, 2011	27.82	28.34	27.68	27.76	3,438,738	+0.34(+1.24%)
Dec 01, 2011	27.42	27.80	27.26	27.42	2,573,307	-0.03(-0.11%)
Nov 30, 2011	27.28	27.61	27.17	27.45	3,916,614	+0.98(+3.69%)
Nov 29, 2011	26.68	26.73	26.37	26.47	2,189,165	-0.05(-0.17%)
Nov 28, 2011	26.48	26.60	26.23	26.52	3,113,328	+1.05(+4.10%)
Nov 25, 2011	25.17	25.87	25.17	25.47	1,038,902	+0.15(+0.61%)
Nov 23, 2011	25.64	25.83	25.12	25.32	3,163,092	-0.43(-1.68%)
Nov 22, 2011	25.73	26.14	25.57	25.75	2,376,058	-0.15(-0.57%)
Nov 21, 2011	25.58	26.02	25.46	25.90	2,892,877	-0.25(-0.95%)
Nov 18, 2011	26.23	26.40	25.95	26.15	2,165,742	+0.15(+0.59%)
Nov 17, 2011	26.18	26.49	25.64	25.99	3,218,896	-0.29(-1.11%)
Nov 16, 2011	26.36	26.83	26.20	26.29	2,784,066	-0.33(-1.25%)
Nov 15, 2011	26.26	26.87	26.16	26.62	2,479,963	+0.21(+0.79%)
Nov 14, 2011	26.50	26.97	26.31	26.41	2,619,308	-0.21(-0.78%)
Nov 11, 2011	25.90	26.76	25.87	26.62	2,520,961	+1.12(+4.38%)
Nov 10, 2011	25.72	25.72	24.93	25.50	3,496,753	+0.27(+1.07%)
Nov 09, 2011	25.56	26.03	25.05	25.23	5,768,408	-1.27(-4.80%)
Nov 08, 2011	26.33	26.56	25.96	26.50	4,740,402	+0.32(+1.24%)
Nov 07, 2011	26.21	26.43	25.70	26.18	2,243,050	-0.07(-0.26%)
Nov 04, 2011	25.89	26.31	25.50	26.25	2,779,257	+0.05(+0.21%)
Nov 03, 2011	26.02	26.31	25.23	26.19	3,048,006	+0.59(+2.32%)
Nov 02, 2011	25.78	26.05	25.26	25.60	3,880,946	+0.36(+1.44%)
Nov 01, 2011	24.85	25.62	24.79	25.24	5,021,660	-0.72(-2.76%)
Oct 31, 2011	26.23	26.88	25.94	25.96	3,774,802	-0.74(-2.77%)
Oct 28, 2011	27.01	27.33	26.59	26.70	3,046,061	-0.34(-1.25%)
Oct 27, 2011	26.02	27.30	25.98	27.03	4,238,587	+1.77(+6.99%)
Oct 26, 2011	24.73	25.64	24.53	25.27	6,717,561	+0.99(+4.10%)
Oct 25, 2011	24.93	25.10	24.20	24.27	3,438,570	-0.70(-2.81%)
Oct 24, 2011	23.98	25.05	23.86	24.98	2,960,335	+1.11(+4.65%)
Oct 21, 2011	23.70	23.91	23.42	23.87	4,732,353	+0.55(+2.35%)
Oct 20, 2011	23.60	23.73	23.19	23.32	4,037,507	-0.29(-1.24%)
Oct 19, 2011	24.13	24.21	23.56	23.61	2,562,664	-0.52(-2.14%)
Oct 18, 2011	23.29	24.45	22.97	24.13	2,781,743	+0.76(+3.23%)
Oct 17, 2011	23.89	24.10	23.30	23.37	2,416,047	-0.66(-2.76%)
Oct 14, 2011	24.20	24.21	23.63	24.04	2,508,265	+0.15(+0.65%)
Oct 13, 2011	23.73	24.01	23.39	23.88	1,802,339	-0.08(-0.32%)
Oct 12, 2011	23.92	24.31	23.79	23.96	2,881,522	+0.34(+1.44%)
Oct 11, 2011	23.47	23.73	23.35	23.62	2,030,561	-0.12(-0.49%)
Oct 10, 2011	22.86	23.83	22.79	23.74	3,961,714	+1.41(+6.32%)
Oct 07, 2011	22.71	22.78	22.08	22.32	1,784,558	-0.15(-0.69%)
Oct 06, 2011	22.21	22.52	22.05	22.48	2,847,544	+0.49(+2.21%)
Oct 05, 2011	21.85	22.11	21.31	21.99	3,393,642	+0.28(+1.28%)
Oct 04, 2011	20.40	21.75	20.18	21.72	5,541,680	+0.96(+4.64%)

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.