Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	27.43	27.79	27.39	27.40	1,652,841	-0.03(-0.11%)
Dec 29, 2011	27.09	27.84	27.04	27.43	1,099,102	+0.34(+1.24%)
Dec 28, 2011	28.37	28.37	27.02	27.09	1,220,695	-1.11(-3.93%)
Dec 27, 2011	28.02	28.38	27.79	28.20	1,008,660	-0.06(-0.20%)
Dec 23, 2011	28.08	28.45	27.74	28.26	1,640,922	+0.68(+2.48%)
Dec 21, 2011	26.73	27.70	26.29	27.58	2,249,330	+0.82(+3.06%)
Dec 20, 2011	26.04	26.78	25.91	26.76	3,188,746	+1.70(+6.77%)
Dec 19, 2011	26.69	26.76	25.00	25.06	2,720,831	-1.27(-4.83%)
Dec 16, 2011	25.52	26.49	25.49	26.33	4,351,546	+1.14(+4.51%)
Dec 15, 2011	25.94	26.22	25.05	25.20	3,131,340	-0.34(-1.32%)
Dec 14, 2011	26.18	26.32	25.12	25.53	2,338,613	-0.98(-3.71%)
Dec 13, 2011	27.48	28.51	26.28	26.52	3,267,521	-0.31(-1.15%)
Dec 12, 2011	27.47	27.51	26.35	26.82	1,648,105	-1.19(-4.26%)
Dec 09, 2011	27.76	28.21	27.39	28.02	1,722,221	+0.47(+1.71%)
Dec 08, 2011	28.45	28.89	27.48	27.55	2,373,629	-1.06(-3.70%)
Dec 07, 2011	28.74	28.79	27.89	28.61	1,789,674	-0.35(-1.20%)
Dec 06, 2011	29.74	29.80	28.87	28.95	1,926,832	-0.67(-2.28%)
Dec 05, 2011	30.13	30.29	29.27	29.63	2,642,119	+0.28(+0.95%)
Dec 02, 2011	29.51	29.74	29.08	29.35	2,259,967	+0.36(+1.23%)
Dec 01, 2011	28.63	29.20	28.49	28.99	2,478,551	+0.37(+1.28%)
Nov 30, 2011	28.02	28.70	27.89	28.63	2,527,755	+2.14(+8.08%)
Nov 29, 2011	26.79	27.16	26.38	26.49	1,570,436	-0.19(-0.72%)
Nov 28, 2011	25.73	26.84	25.62	26.68	2,671,443	+2.26(+9.27%)
Nov 25, 2011	24.54	25.12	24.32	24.42	635,153	-0.24(-0.98%)
Nov 23, 2011	25.26	25.46	23.99	24.66	2,070,477	-1.09(-4.23%)
Nov 22, 2011	26.33	26.56	25.56	25.75	1,718,495	-0.40(-1.55%)
Nov 21, 2011	27.16	27.16	25.44	26.15	2,460,837	-1.37(-4.97%)
Nov 18, 2011	28.35	28.60	27.18	27.52	1,680,219	-0.73(-2.59%)
Nov 17, 2011	29.30	29.52	28.01	28.25	1,991,188	-1.07(-3.65%)
Nov 16, 2011	28.78	30.19	28.27	29.32	3,109,668	+0.52(+1.81%)
Nov 15, 2011	28.41	28.98	27.88	28.80	1,730,989	+0.25(+0.88%)
Nov 14, 2011	28.71	28.96	28.10	28.55	1,365,687	-0.47(-1.63%)
Nov 11, 2011	27.92	29.37	27.73	29.02	2,358,464	+1.43(+5.17%)
Nov 10, 2011	27.92	28.14	26.98	27.60	2,723,081	+0.40(+1.45%)
Nov 09, 2011	28.20	28.67	27.14	27.20	4,130,841	-2.26(-7.68%)
Nov 08, 2011	28.29	29.80	28.11	29.46	3,378,075	+1.40(+4.98%)
Nov 07, 2011	28.20	28.61	27.08	28.07	2,915,330	-0.24(-0.85%)
Nov 04, 2011	27.34	28.72	27.18	28.31	2,746,644	+0.63(+2.26%)
Nov 03, 2011	27.23	27.90	26.50	27.68	2,672,712	+0.94(+3.53%)
Nov 02, 2011	26.53	26.91	25.96	26.74	2,554,751	+0.94(+3.66%)
Nov 01, 2011	25.49	26.41	24.43	25.79	5,350,085	-1.30(-4.80%)
Oct 31, 2011	28.05	28.24	27.09	27.09	2,544,424	-1.64(-5.70%)
Oct 28, 2011	28.19	29.17	27.93	28.73	3,607,378	+0.27(+0.95%)
Oct 27, 2011	26.30	28.94	26.05	28.46	5,800,079	+3.10(+12.23%)
Oct 26, 2011	25.92	26.15	24.55	25.36	4,758,055	-0.10(-0.38%)
Oct 25, 2011	26.72	26.92	25.09	25.46	2,482,005	-0.82(-3.12%)
Oct 24, 2011	26.02	26.34	25.71	26.28	2,635,857	+0.87(+3.41%)
Oct 21, 2011	26.02	26.37	25.10	25.41	5,572,476	-0.38(-1.46%)
Oct 20, 2011	24.91	25.93	24.18	25.78	3,997,560	+0.74(+2.96%)
Oct 19, 2011	25.65	26.07	24.96	25.04	4,176,914	-0.57(-2.22%)
Oct 18, 2011	24.63	25.97	24.11	25.61	6,003,527	+1.07(+4.36%)
Oct 17, 2011	25.35	25.50	24.43	24.54	4,208,835	-1.11(-4.32%)
Oct 14, 2011	24.46	25.86	24.33	25.65	4,491,711	+1.57(+6.52%)
Oct 13, 2011	22.94	24.26	22.91	24.08	6,940,862	+0.87(+3.74%)
Oct 12, 2011	23.03	23.61	22.40	23.21	7,486,228	+0.55(+2.42%)
Oct 11, 2011	23.03	23.42	22.27	22.66	10,223,871	-0.11(-0.47%)
Oct 10, 2011	23.85	23.85	21.38	22.77	23,614,658	-3.64(-13.79%)
Oct 07, 2011	27.37	27.50	26.03	26.41	1,691,958	-0.85(-3.11%)
Oct 06, 2011	26.49	27.73	26.24	27.26	2,890,878	+2.49(+10.03%)
Oct 05, 2011	24.03	24.79	23.12	24.77	2,994,055	+0.78(+3.25%)
Oct 04, 2011	22.59	24.04	21.81	23.99	2,311,226	+1.02(+4.45%)

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.