Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	29.09	29.20	28.85	29.02	1,942,268	-0.20(-0.67%)
Dec 29, 2011	29.05	29.50	28.89	29.21	1,898,884	+0.33(+1.14%)
Dec 28, 2011	29.15	29.28	28.82	28.88	1,947,618	-0.32(-1.08%)
Dec 27, 2011	29.31	29.47	29.17	29.20	1,978,195	-0.14(-0.48%)
Dec 23, 2011	29.41	29.41	28.92	29.34	3,544,416	+0.60(+2.09%)
Dec 21, 2011	29.53	29.64	28.23	28.74	6,070,342	-0.81(-2.74%)
Dec 20, 2011	29.17	29.70	29.03	29.55	3,581,603	+0.73(+2.53%)
Dec 19, 2011	28.82	28.92	28.66	28.82	4,428,085	+0.00(+0.00%)
Dec 16, 2011	28.70	28.94	28.56	28.82	6,433,045	+0.35(+1.22%)
Dec 15, 2011	28.69	28.83	28.34	28.47	4,094,077	+0.06(+0.20%)
Dec 14, 2011	28.48	28.74	28.35	28.41	3,469,978	-0.25(-0.88%)
Dec 13, 2011	29.07	29.23	28.34	28.66	3,539,839	-0.30(-1.03%)
Dec 12, 2011	29.31	29.42	28.54	28.96	5,172,563	-0.54(-1.83%)
Dec 09, 2011	29.25	29.99	29.03	29.50	4,154,314	+0.41(+1.42%)
Dec 08, 2011	29.80	29.99	28.91	29.09	4,772,884	-1.02(-3.39%)
Dec 07, 2011	29.50	30.38	29.15	30.11	4,477,481	+0.51(+1.73%)
Dec 06, 2011	29.62	29.83	29.35	29.60	3,720,844	-0.03(-0.11%)
Dec 05, 2011	30.54	30.74	29.39	29.63	5,036,321	-0.50(-1.66%)
Dec 02, 2011	30.25	30.89	29.73	30.13	5,966,463	+0.39(+1.32%)
Dec 01, 2011	29.41	30.00	29.18	29.73	4,595,377	+0.09(+0.29%)
Nov 30, 2011	29.31	29.70	29.16	29.65	5,170,990	+1.15(+4.04%)
Nov 29, 2011	29.28	29.28	28.48	28.50	5,214,644	-0.66(-2.25%)
Nov 28, 2011	28.76	29.19	28.66	29.15	6,112,323	+0.86(+3.04%)
Nov 25, 2011	28.33	28.71	28.04	28.29	1,817,798	-0.14(-0.48%)
Nov 23, 2011	28.13	28.81	28.01	28.43	7,225,362	-0.18(-0.64%)
Nov 22, 2011	28.64	28.98	28.43	28.61	5,515,320	-0.11(-0.40%)
Nov 21, 2011	28.98	29.32	28.43	28.73	8,328,068	-0.88(-2.96%)
Nov 18, 2011	28.67	29.87	28.19	29.60	12,942,590	+1.29(+4.55%)
Nov 17, 2011	28.68	28.86	27.98	28.31	12,706,933	-0.37(-1.30%)
Nov 16, 2011	30.21	30.28	28.42	28.68	15,970,169	-1.94(-6.34%)
Nov 15, 2011	30.52	30.94	30.18	30.63	5,100,019	-0.04(-0.14%)
Nov 14, 2011	31.07	31.28	30.49	30.67	6,252,391	-0.68(-2.16%)
Nov 11, 2011	31.49	31.71	30.84	31.35	5,688,026	+0.41(+1.33%)
Nov 10, 2011	32.06	32.12	30.82	30.94	6,723,746	-0.68(-2.14%)
Nov 09, 2011	32.30	32.54	31.50	31.61	5,680,115	-1.56(-4.71%)
Nov 08, 2011	32.83	33.29	32.48	33.18	5,693,887	+0.46(+1.40%)
Nov 07, 2011	32.60	32.77	32.01	32.72	5,519,002	+0.45(+1.39%)
Nov 04, 2011	31.55	32.55	31.49	32.27	7,667,038	+0.33(+1.04%)
Nov 03, 2011	31.04	32.13	30.62	31.94	6,564,299	+1.09(+3.53%)
Nov 02, 2011	30.55	31.10	30.21	30.85	7,079,241	+0.89(+2.98%)
Nov 01, 2011	30.96	31.87	29.73	29.96	12,838,862	-2.82(-8.59%)
Oct 31, 2011	32.69	33.35	32.69	32.77	8,018,960	-0.53(-1.59%)
Oct 28, 2011	32.75	33.39	32.53	33.30	5,467,277	+0.38(+1.17%)
Oct 27, 2011	32.16	33.06	31.86	32.92	9,783,402	+1.59(+5.06%)
Oct 26, 2011	31.14	31.68	30.98	31.33	5,474,390	+0.59(+1.93%)
Oct 25, 2011	31.64	31.86	30.63	30.74	5,545,723	-1.22(-3.82%)
Oct 24, 2011	31.43	32.07	31.43	31.96	5,831,936	+0.50(+1.59%)
Oct 21, 2011	31.41	31.77	31.18	31.46	5,663,955	+0.36(+1.16%)
Oct 20, 2011	30.59	31.44	30.51	31.10	5,200,763	+0.49(+1.59%)
Oct 19, 2011	30.83	31.26	30.52	30.61	4,572,658	-0.32(-1.04%)
Oct 18, 2011	30.16	31.03	29.65	30.93	4,713,802	+0.82(+2.71%)
Oct 17, 2011	30.73	31.12	30.01	30.11	4,411,075	-0.77(-2.51%)
Oct 14, 2011	30.80	31.06	30.60	30.89	5,043,123	+0.41(+1.33%)
Oct 13, 2011	30.63	30.89	30.21	30.48	3,875,239	-0.39(-1.27%)
Oct 12, 2011	30.98	31.10	30.44	30.88	5,800,886	+0.31(+1.01%)
Oct 11, 2011	31.23	31.42	30.27	30.57	6,550,821	-1.08(-3.41%)
Oct 10, 2011	30.86	31.83	30.72	31.64	5,586,913	+1.44(+4.77%)
Oct 07, 2011	31.76	31.88	30.11	30.20	6,724,528	-1.49(-4.69%)
Oct 06, 2011	31.37	31.77	30.26	31.69	5,315,598	+1.25(+4.09%)
Oct 05, 2011	30.06	30.61	29.77	30.45	3,957,552	+0.43(+1.43%)
Oct 04, 2011	29.18	30.03	28.34	30.01	6,384,824	+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.