Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	27.28	27.46	27.24	27.37	3,161,541	+0.13(+0.48%)
Dec 29, 2011	26.90	27.26	26.90	27.24	4,526,744	+0.39(+1.47%)
Dec 28, 2011	27.14	27.23	26.83	26.85	3,328,155	-0.43(-1.57%)
Dec 27, 2011	27.37	27.43	27.27	27.28	2,246,513	-0.20(-0.73%)
Dec 23, 2011	27.35	27.48	27.28	27.48	1,931,623	+0.47(+1.74%)
Dec 21, 2011	26.93	27.05	26.73	27.01	2,789,486	-0.05(-0.18%)
Dec 20, 2011	26.72	27.12	26.72	27.06	2,750,818	+0.87(+3.34%)
Dec 19, 2011	26.52	26.62	26.13	26.18	1,636,034	-0.34(-1.28%)
Dec 16, 2011	26.58	26.74	26.41	26.52	1,637,803	+0.02(+0.08%)
Dec 15, 2011	26.74	26.78	26.47	26.50	1,685,041	+0.07(+0.28%)
Dec 14, 2011	26.62	26.72	26.35	26.43	1,796,242	-0.33(-1.22%)
Dec 13, 2011	27.23	27.44	26.62	26.76	1,379,536	-0.39(-1.43%)
Dec 12, 2011	27.33	27.34	26.92	27.14	1,315,338	-0.79(-2.82%)
Dec 09, 2011	27.54	27.97	27.48	27.93	1,144,778	+0.62(+2.27%)
Dec 08, 2011	27.78	27.86	27.23	27.31	1,787,451	-0.86(-3.05%)
Dec 07, 2011	27.93	28.30	27.79	28.17	1,159,478	+0.11(+0.40%)
Dec 06, 2011	28.04	28.23	27.90	28.06	1,039,829	-0.19(-0.66%)
Dec 05, 2011	28.40	28.48	28.01	28.24	1,746,004	+0.39(+1.41%)
Dec 02, 2011	28.26	28.26	27.85	27.85	1,294,929	+0.04(+0.14%)
Dec 01, 2011	27.90	28.18	27.79	27.81	1,107,238	-0.25(-0.88%)
Nov 30, 2011	27.88	28.11	27.77	28.06	1,462,063	+1.37(+5.15%)
Nov 29, 2011	26.68	26.88	26.59	26.68	1,003,577	+0.07(+0.25%)
Nov 28, 2011	26.66	26.73	26.45	26.62	1,485,574	+1.06(+4.15%)
Nov 25, 2011	25.59	25.89	25.54	25.55	358,014	-0.09(-0.34%)
Nov 23, 2011	26.07	26.07	25.57	25.64	1,782,417	-0.74(-2.81%)
Nov 22, 2011	26.46	26.58	26.21	26.38	3,007,264	-0.05(-0.20%)
Nov 21, 2011	26.64	26.64	26.25	26.43	2,588,021	-0.72(-2.65%)
Nov 18, 2011	27.40	27.42	27.13	27.16	1,267,538	+0.01(+0.05%)
Nov 17, 2011	27.63	27.75	27.02	27.14	1,463,509	-0.38(-1.38%)
Nov 16, 2011	27.72	28.03	27.48	27.52	1,443,590	-0.53(-1.90%)
Nov 15, 2011	27.94	28.20	27.82	28.06	634,775	-0.02(-0.07%)
Nov 14, 2011	28.20	28.33	27.94	28.08	474,490	-0.45(-1.59%)
Nov 11, 2011	28.30	28.64	28.29	28.53	1,184,172	+0.64(+2.30%)
Nov 10, 2011	28.11	28.15	27.70	27.89	1,483,937	+0.27(+0.99%)
Nov 09, 2011	28.02	28.14	27.58	27.62	843,006	-1.48(-5.09%)
Nov 08, 2011	28.94	29.17	28.65	29.10	634,064	+0.27(+0.95%)
Nov 07, 2011	28.64	28.84	28.42	28.82	695,432	+0.17(+0.61%)
Nov 04, 2011	28.62	28.74	28.26	28.65	793,552	-0.31(-1.08%)
Nov 03, 2011	28.72	29.04	28.26	28.96	1,345,214	+0.67(+2.36%)
Nov 02, 2011	28.28	28.50	28.08	28.30	892,259	+0.41(+1.48%)
Nov 01, 2011	27.74	28.18	27.54	27.88	1,531,699	-0.91(-3.17%)
Oct 31, 2011	29.43	29.45	28.80	28.80	1,491,356	-1.28(-4.26%)
Oct 28, 2011	29.92	30.16	29.87	30.08	1,396,362	-0.25(-0.81%)
Oct 27, 2011	30.02	30.51	29.76	30.32	1,101,819	+1.55(+5.40%)
Oct 26, 2011	28.80	28.85	28.15	28.77	646,499	+0.45(+1.60%)
Oct 25, 2011	28.58	28.65	28.18	28.32	929,161	-0.43(-1.49%)
Oct 24, 2011	28.25	28.87	28.25	28.74	1,340,549	+0.53(+1.89%)
Oct 21, 2011	27.95	28.24	27.94	28.21	1,457,790	+0.69(+2.52%)
Oct 20, 2011	27.55	27.63	27.09	27.52	1,220,872	-0.05(-0.17%)
Oct 19, 2011	27.96	28.04	27.54	27.56	741,455	-0.54(-1.92%)
Oct 18, 2011	27.56	28.27	27.30	28.10	788,675	+0.43(+1.57%)
Oct 17, 2011	28.13	28.14	27.58	27.67	1,054,345	-0.70(-2.47%)
Oct 14, 2011	28.25	28.40	28.10	28.37	1,235,909	+0.46(+1.65%)
Oct 13, 2011	27.78	27.98	27.52	27.91	1,081,750	-0.07(-0.26%)
Oct 12, 2011	27.89	28.26	27.88	27.98	850,637	+0.56(+2.04%)
Oct 11, 2011	27.20	27.48	27.11	27.42	723,959	-0.13(-0.48%)
Oct 10, 2011	27.17	27.56	27.14	27.56	631,189	+1.10(+4.16%)
Oct 07, 2011	26.86	26.92	26.36	26.45	932,507	-0.21(-0.80%)
Oct 06, 2011	26.45	26.68	25.90	26.67	1,061,472	+0.71(+2.72%)
Oct 05, 2011	25.45	26.05	25.27	25.96	1,238,926	+0.47(+1.86%)
Oct 04, 2011	24.91	25.49	24.49	25.49	2,905,134	+0.35(+1.38%)

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.