Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	29.28	29.39	29.06	29.06	269,053	-0.33(-1.13%)
Dec 29, 2011	28.98	29.47	28.95	29.39	362,239	+0.43(+1.49%)
Dec 28, 2011	29.18	29.25	28.87	28.96	383,819	-0.29(-0.98%)
Dec 27, 2011	29.03	29.30	28.98	29.25	287,588	+0.15(+0.52%)
Dec 23, 2011	29.23	29.27	28.96	29.10	264,752	+0.48(+1.67%)
Dec 21, 2011	28.28	28.66	28.00	28.62	489,594	+0.23(+0.81%)
Dec 20, 2011	27.97	28.46	27.92	28.39	574,176	+0.84(+3.03%)
Dec 19, 2011	28.00	28.11	27.48	27.55	586,359	-0.42(-1.49%)
Dec 16, 2011	27.86	28.35	27.77	27.97	2,263,098	+0.37(+1.35%)
Dec 15, 2011	27.78	27.85	27.45	27.60	916,554	+0.12(+0.45%)
Dec 14, 2011	27.31	27.77	27.29	27.48	845,393	-0.04(-0.14%)
Dec 13, 2011	27.96	28.13	27.29	27.51	652,325	-0.29(-1.06%)
Dec 12, 2011	27.68	27.83	27.43	27.81	677,559	-0.33(-1.18%)
Dec 09, 2011	27.53	28.25	27.53	28.14	548,637	+0.80(+2.91%)
Dec 08, 2011	27.74	27.82	27.29	27.35	774,792	-0.67(-2.40%)
Dec 07, 2011	27.38	28.16	27.01	28.02	753,515	+0.50(+1.80%)
Dec 06, 2011	27.76	27.92	27.50	27.52	1,054,816	-0.41(-1.47%)
Dec 05, 2011	28.08	28.28	27.76	27.93	571,453	+0.26(+0.94%)
Dec 02, 2011	27.76	28.08	27.60	27.67	435,237	+0.29(+1.05%)
Dec 01, 2011	27.63	27.74	27.21	27.38	573,503	-0.40(-1.46%)
Nov 30, 2011	27.18	27.80	27.02	27.79	907,482	+1.52(+5.77%)
Nov 29, 2011	26.21	26.44	25.99	26.27	604,199	+0.10(+0.37%)
Nov 28, 2011	26.37	26.44	25.93	26.18	787,108	+0.49(+1.91%)
Nov 25, 2011	25.58	25.98	25.52	25.69	434,814	+0.13(+0.51%)
Nov 23, 2011	26.11	26.24	25.49	25.56	678,001	-0.80(-3.04%)
Nov 22, 2011	26.13	26.58	25.98	26.36	788,410	+0.11(+0.42%)
Nov 21, 2011	26.85	26.96	25.96	26.25	993,288	-1.01(-3.72%)
Nov 18, 2011	26.98	27.34	26.80	27.26	551,667	+0.36(+1.34%)
Nov 17, 2011	27.04	27.55	26.80	26.90	864,155	-0.14(-0.50%)
Nov 16, 2011	27.03	27.69	26.93	27.04	662,468	-0.24(-0.88%)
Nov 15, 2011	26.93	27.46	26.80	27.27	648,548	+0.23(+0.84%)
Nov 14, 2011	27.38	27.50	26.84	27.05	580,998	-0.56(-2.03%)
Nov 11, 2011	27.43	27.71	27.33	27.61	684,365	+0.56(+2.08%)
Nov 10, 2011	27.16	27.28	26.83	27.05	907,283	+0.32(+1.21%)
Nov 09, 2011	27.17	27.39	26.64	26.73	1,172,139	-1.15(-4.12%)
Nov 08, 2011	27.91	27.97	27.27	27.88	1,048,342	+0.12(+0.42%)
Nov 07, 2011	27.44	27.78	27.13	27.76	682,141	+0.23(+0.82%)
Nov 04, 2011	27.40	27.63	27.13	27.53	756,986	-0.12(-0.44%)
Nov 03, 2011	27.26	27.72	26.77	27.66	891,830	+0.67(+2.49%)
Nov 02, 2011	26.67	27.15	26.51	26.98	967,141	+0.85(+3.26%)
Nov 01, 2011	26.55	27.07	26.08	26.13	1,722,500	-1.14(-4.17%)
Oct 31, 2011	27.53	27.93	27.25	27.27	1,222,207	-0.58(-2.09%)
Oct 28, 2011	27.91	28.12	27.63	27.85	1,065,793	-0.27(-0.96%)
Oct 27, 2011	27.07	28.33	27.05	28.12	2,004,494	+1.53(+5.76%)
Oct 26, 2011	26.28	26.74	26.02	26.59	1,078,521	+0.75(+2.90%)
Oct 25, 2011	26.64	26.64	25.80	25.84	1,037,464	-1.20(-4.44%)
Oct 24, 2011	26.03	27.11	25.54	27.04	1,323,152	+0.98(+3.77%)
Oct 21, 2011	25.83	26.17	25.49	26.06	4,671,233	+0.43(+1.69%)
Oct 20, 2011	25.09	25.66	24.71	25.63	1,113,886	+0.53(+2.11%)
Oct 19, 2011	25.01	25.41	24.75	25.10	1,315,793	-0.06(-0.23%)
Oct 18, 2011	24.08	25.34	23.94	25.16	1,569,223	+1.19(+4.99%)
Oct 17, 2011	24.39	24.52	23.91	23.96	1,647,791	-0.71(-2.88%)
Oct 14, 2011	24.74	24.89	24.19	24.67	861,778	+0.25(+1.00%)
Oct 13, 2011	24.79	24.83	24.07	24.43	1,506,280	-0.64(-2.55%)
Oct 12, 2011	24.89	25.48	24.82	25.07	1,275,017	+0.33(+1.33%)
Oct 11, 2011	24.17	24.88	24.03	24.74	1,172,469	+0.30(+1.24%)
Oct 10, 2011	23.39	24.43	23.30	24.43	1,259,569	+0.95(+4.04%)
Oct 07, 2011	24.65	24.69	23.38	23.48	1,582,910	-1.12(-4.54%)
Oct 06, 2011	24.27	24.61	24.03	24.60	1,075,446	+0.60(+2.50%)
Oct 05, 2011	23.81	24.19	23.43	24.00	1,595,486	+0.03(+0.13%)
Oct 04, 2011	22.50	24.00	22.28	23.97	1,492,264	+1.35(+5.97%)

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.