Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	28.48	28.68	28.44	28.58	3,027,777	+0.14(+0.48%)
Dec 29, 2011	28.08	28.47	28.08	28.44	4,335,218	+0.41(+1.47%)
Dec 28, 2011	28.34	28.43	28.01	28.03	3,187,341	-0.45(-1.57%)
Dec 27, 2011	28.57	28.64	28.47	28.48	2,151,463	-0.21(-0.73%)
Dec 23, 2011	28.56	28.70	28.49	28.69	1,849,896	+0.49(+1.74%)
Dec 21, 2011	28.12	28.24	27.91	28.20	2,671,464	-0.05(-0.18%)
Dec 20, 2011	27.90	28.32	27.90	28.25	2,634,432	+0.91(+3.34%)
Dec 19, 2011	27.69	27.79	27.28	27.34	1,566,814	-0.36(-1.28%)
Dec 16, 2011	27.75	27.92	27.58	27.69	1,568,508	+0.02(+0.08%)
Dec 15, 2011	27.92	27.97	27.64	27.67	1,613,748	+0.08(+0.28%)
Dec 14, 2011	27.79	27.90	27.51	27.60	1,720,244	-0.34(-1.22%)
Dec 13, 2011	28.43	28.65	27.79	27.94	1,321,168	-0.40(-1.43%)
Dec 12, 2011	28.54	28.54	28.10	28.34	1,259,686	-0.82(-2.82%)
Dec 09, 2011	28.75	29.20	28.69	29.16	1,096,343	+0.65(+2.27%)
Dec 08, 2011	29.01	29.09	28.43	28.52	1,711,825	-0.90(-3.05%)
Dec 07, 2011	29.16	29.55	29.02	29.41	1,110,421	+0.12(+0.40%)
Dec 06, 2011	29.28	29.48	29.13	29.30	995,834	-0.20(-0.66%)
Dec 05, 2011	29.66	29.73	29.25	29.49	1,672,131	+0.41(+1.41%)
Dec 02, 2011	29.50	29.51	29.08	29.08	1,240,141	+0.04(+0.14%)
Dec 01, 2011	29.14	29.42	29.02	29.04	1,060,391	-0.26(-0.88%)
Nov 30, 2011	29.11	29.35	29.00	29.30	1,400,203	+1.43(+5.15%)
Nov 29, 2011	27.85	28.06	27.76	27.86	961,116	+0.07(+0.25%)
Nov 28, 2011	27.83	27.91	27.62	27.79	1,422,720	+1.11(+4.15%)
Nov 25, 2011	26.73	27.04	26.67	26.68	342,866	-0.09(-0.34%)
Nov 23, 2011	27.22	27.22	26.70	26.77	1,707,003	-0.77(-2.81%)
Nov 22, 2011	27.63	27.76	27.37	27.55	2,880,027	-0.06(-0.20%)
Nov 21, 2011	27.82	27.82	27.41	27.60	2,478,523	-0.75(-2.65%)
Nov 18, 2011	28.61	28.63	28.33	28.36	1,213,909	+0.01(+0.05%)
Nov 17, 2011	28.85	28.98	28.21	28.34	1,401,589	-0.40(-1.38%)
Nov 16, 2011	28.95	29.27	28.70	28.74	1,382,512	-0.56(-1.90%)
Nov 15, 2011	29.18	29.45	29.04	29.30	607,917	-0.02(-0.07%)
Nov 14, 2011	29.44	29.58	29.17	29.32	454,415	-0.47(-1.59%)
Nov 11, 2011	29.55	29.90	29.54	29.79	1,134,070	+0.67(+2.30%)
Nov 10, 2011	29.35	29.39	28.92	29.12	1,421,152	+0.29(+0.99%)
Nov 09, 2011	29.26	29.38	28.79	28.84	807,339	-1.55(-5.09%)
Nov 08, 2011	30.22	30.46	29.91	30.38	607,237	+0.29(+0.95%)
Nov 07, 2011	29.91	30.11	29.67	30.10	666,008	+0.18(+0.61%)
Nov 04, 2011	29.88	30.01	29.51	29.92	759,977	-0.33(-1.08%)
Nov 03, 2011	29.98	30.33	29.51	30.24	1,288,299	+0.70(+2.36%)
Nov 02, 2011	29.53	29.76	29.32	29.55	854,508	+0.43(+1.48%)
Nov 01, 2011	28.97	29.42	28.75	29.11	1,466,894	-0.95(-3.17%)
Oct 31, 2011	30.73	30.75	30.07	30.07	1,428,257	-1.34(-4.26%)
Oct 28, 2011	31.24	31.50	31.19	31.41	1,337,283	-0.26(-0.81%)
Oct 27, 2011	31.34	31.86	31.07	31.66	1,055,201	+1.62(+5.40%)
Oct 26, 2011	30.07	30.12	29.39	30.04	619,146	+0.47(+1.60%)
Oct 25, 2011	29.85	29.92	29.43	29.57	889,848	-0.45(-1.49%)
Oct 24, 2011	29.50	30.14	29.50	30.01	1,283,831	+0.56(+1.89%)
Oct 21, 2011	29.18	29.49	29.18	29.46	1,396,111	+0.72(+2.52%)
Oct 20, 2011	28.77	28.85	28.29	28.73	1,169,218	-0.05(-0.17%)
Oct 19, 2011	29.20	29.28	28.76	28.78	710,085	-0.56(-1.92%)
Oct 18, 2011	28.78	29.52	28.50	29.34	755,307	+0.45(+1.57%)
Oct 17, 2011	29.37	29.38	28.79	28.89	1,009,736	-0.73(-2.47%)
Oct 14, 2011	29.50	29.66	29.34	29.62	1,183,618	+0.48(+1.65%)
Oct 13, 2011	29.00	29.22	28.73	29.14	1,035,981	-0.08(-0.26%)
Oct 12, 2011	29.12	29.51	29.11	29.22	814,647	+0.59(+2.04%)
Oct 11, 2011	28.40	28.70	28.31	28.63	693,328	-0.14(-0.48%)
Oct 10, 2011	28.37	28.77	28.33	28.77	604,483	+1.15(+4.16%)
Oct 07, 2011	28.05	28.10	27.53	27.62	893,053	-0.22(-0.80%)
Oct 06, 2011	27.62	27.86	27.05	27.85	1,016,562	+0.74(+2.72%)
Oct 05, 2011	26.58	27.20	26.39	27.11	1,186,508	+0.49(+1.86%)
Oct 04, 2011	26.01	26.62	25.58	26.61	2,782,219	+0.36(+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.