Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	29.09	29.19	28.84	29.01	1,942,467	-0.20(-0.67%)
Dec 29, 2011	29.05	29.50	28.88	29.21	1,899,079	+0.33(+1.14%)
Dec 28, 2011	29.15	29.27	28.81	28.88	1,947,818	-0.32(-1.08%)
Dec 27, 2011	29.31	29.47	29.17	29.20	1,978,398	-0.14(-0.48%)
Dec 23, 2011	29.41	29.41	28.91	29.34	3,544,779	+0.60(+2.09%)
Dec 21, 2011	29.53	29.63	28.23	28.73	6,070,963	-0.81(-2.74%)
Dec 20, 2011	29.17	29.70	29.03	29.54	3,581,970	+0.73(+2.53%)
Dec 19, 2011	28.81	28.91	28.66	28.81	4,428,539	+0.00(+0.00%)
Dec 16, 2011	28.70	28.93	28.55	28.81	6,433,704	+0.35(+1.22%)
Dec 15, 2011	28.69	28.83	28.34	28.47	4,094,497	+0.06(+0.20%)
Dec 14, 2011	28.48	28.74	28.34	28.41	3,470,333	-0.25(-0.88%)
Dec 13, 2011	29.07	29.22	28.33	28.66	3,540,202	-0.30(-1.03%)
Dec 12, 2011	29.30	29.42	28.54	28.96	5,173,093	-0.54(-1.83%)
Dec 09, 2011	29.24	29.99	29.03	29.50	4,154,740	+0.41(+1.42%)
Dec 08, 2011	29.80	29.99	28.91	29.09	4,773,374	-1.02(-3.39%)
Dec 07, 2011	29.50	30.38	29.15	30.11	4,477,940	+0.51(+1.73%)
Dec 06, 2011	29.62	29.82	29.35	29.59	3,721,226	-0.03(-0.11%)
Dec 05, 2011	30.53	30.74	29.39	29.62	5,036,837	-0.50(-1.66%)
Dec 02, 2011	30.25	30.89	29.73	30.12	5,967,074	+0.39(+1.32%)
Dec 01, 2011	29.41	29.99	29.18	29.73	4,595,848	+0.09(+0.29%)
Nov 30, 2011	29.31	29.70	29.16	29.65	5,171,520	+1.15(+4.04%)
Nov 29, 2011	29.28	29.28	28.48	28.50	5,215,179	-0.66(-2.25%)
Nov 28, 2011	28.75	29.19	28.66	29.15	6,112,950	+0.86(+3.04%)
Nov 25, 2011	28.33	28.71	28.04	28.29	1,817,984	-0.14(-0.48%)
Nov 23, 2011	28.13	28.81	28.01	28.43	7,226,103	-0.18(-0.64%)
Nov 22, 2011	28.64	28.98	28.43	28.61	5,515,885	-0.11(-0.40%)
Nov 21, 2011	28.98	29.31	28.43	28.72	8,328,922	-0.88(-2.96%)
Nov 18, 2011	28.67	29.87	28.18	29.60	12,943,917	+1.29(+4.55%)
Nov 17, 2011	28.67	28.86	27.97	28.31	12,708,236	-0.37(-1.30%)
Nov 16, 2011	30.21	30.27	28.41	28.68	15,971,806	-1.94(-6.34%)
Nov 15, 2011	30.52	30.93	30.18	30.62	5,100,542	-0.04(-0.14%)
Nov 14, 2011	31.07	31.27	30.49	30.67	6,253,031	-0.68(-2.16%)
Nov 11, 2011	31.49	31.71	30.83	31.34	5,688,609	+0.41(+1.33%)
Nov 10, 2011	32.05	32.12	30.81	30.93	6,724,436	-0.68(-2.14%)
Nov 09, 2011	32.29	32.54	31.50	31.61	5,680,697	-1.56(-4.71%)
Nov 08, 2011	32.83	33.29	32.47	33.17	5,694,470	+0.46(+1.40%)
Nov 07, 2011	32.60	32.76	32.01	32.72	5,519,568	+0.45(+1.39%)
Nov 04, 2011	31.55	32.54	31.49	32.27	7,667,824	+0.33(+1.04%)
Nov 03, 2011	31.04	32.13	30.61	31.94	6,564,972	+1.09(+3.53%)
Nov 02, 2011	30.54	31.10	30.21	30.85	7,079,967	+0.89(+2.98%)
Nov 01, 2011	30.95	31.87	29.73	29.95	12,840,178	-2.82(-8.59%)
Oct 31, 2011	32.68	33.35	32.68	32.77	8,019,782	-0.53(-1.59%)
Oct 28, 2011	32.74	33.39	32.53	33.30	5,467,837	+0.38(+1.17%)
Oct 27, 2011	32.16	33.06	31.86	32.91	9,784,405	+1.59(+5.06%)
Oct 26, 2011	31.13	31.68	30.98	31.33	5,474,951	+0.59(+1.93%)
Oct 25, 2011	31.64	31.86	30.63	30.73	5,546,291	-1.22(-3.82%)
Oct 24, 2011	31.43	32.07	31.43	31.95	5,832,534	+0.50(+1.59%)
Oct 21, 2011	31.40	31.76	31.17	31.45	5,664,535	+0.36(+1.16%)
Oct 20, 2011	30.59	31.43	30.50	31.09	5,201,296	+0.49(+1.59%)
Oct 19, 2011	30.83	31.26	30.51	30.61	4,573,127	-0.32(-1.04%)
Oct 18, 2011	30.15	31.03	29.65	30.93	4,714,285	+0.82(+2.71%)
Oct 17, 2011	30.72	31.11	30.01	30.11	4,411,527	-0.77(-2.51%)
Oct 14, 2011	30.80	31.06	30.60	30.89	5,043,640	+0.41(+1.33%)
Oct 13, 2011	30.63	30.89	30.21	30.48	3,875,636	-0.39(-1.27%)
Oct 12, 2011	30.98	31.10	30.43	30.87	5,801,480	+0.31(+1.01%)
Oct 11, 2011	31.22	31.42	30.27	30.56	6,551,492	-1.08(-3.41%)
Oct 10, 2011	30.86	31.83	30.72	31.64	5,587,486	+1.44(+4.77%)
Oct 07, 2011	31.75	31.88	30.11	30.20	6,725,218	-1.49(-4.69%)
Oct 06, 2011	31.37	31.77	30.25	31.69	5,316,143	+1.25(+4.09%)
Oct 05, 2011	30.06	30.60	29.77	30.44	3,957,958	+0.43(+1.43%)
Oct 04, 2011	29.18	30.03	28.34	30.01	6,385,478	+0.46(+1.55%)

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.