Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	30.37	30.78	30.27	30.30	223,302	-0.07(-0.23%)
Dec 29, 2011	29.93	30.58	29.86	30.37	763,014	+0.43(+1.45%)
Dec 28, 2011	30.90	31.00	29.72	29.93	315,636	-1.13(-3.65%)
Dec 27, 2011	31.07	31.45	31.01	31.07	155,324	-0.20(-0.65%)
Dec 23, 2011	31.13	31.36	30.80	31.27	145,987	-0.01(-0.03%)
Dec 21, 2011	31.35	31.46	30.62	31.28	271,487	-0.22(-0.70%)
Dec 20, 2011	30.40	32.23	30.22	31.50	448,257	+1.81(+6.08%)
Dec 19, 2011	30.68	30.96	29.58	29.70	273,715	-0.72(-2.36%)
Dec 16, 2011	30.82	31.45	30.38	30.41	558,419	-0.07(-0.23%)
Dec 15, 2011	30.46	30.71	30.13	30.48	228,803	+0.47(+1.56%)
Dec 14, 2011	30.49	30.57	29.78	30.01	261,278	-0.86(-2.78%)
Dec 13, 2011	32.02	32.29	30.64	30.87	173,516	-0.81(-2.54%)
Dec 12, 2011	31.72	31.72	31.09	31.68	176,430	-0.53(-1.65%)
Dec 09, 2011	31.58	32.41	31.39	32.21	205,018	+0.78(+2.48%)
Dec 08, 2011	32.32	32.49	31.32	31.43	235,370	-1.27(-3.87%)
Dec 07, 2011	32.07	32.84	31.58	32.70	246,145	+0.56(+1.74%)
Dec 06, 2011	32.81	32.86	32.02	32.14	395,586	-0.46(-1.41%)
Dec 05, 2011	32.75	33.03	32.31	32.60	194,551	+0.40(+1.24%)
Dec 02, 2011	32.77	32.77	32.00	32.20	264,621	-0.06(-0.19%)
Dec 01, 2011	33.64	33.82	32.10	32.26	460,985	-1.57(-4.63%)
Nov 30, 2011	32.10	33.89	31.75	33.83	880,989	+3.22(+10.53%)
Nov 29, 2011	30.63	30.81	30.26	30.61	184,826	+0.10(+0.32%)
Nov 28, 2011	30.39	30.82	30.11	30.51	362,160	+1.20(+4.11%)
Nov 25, 2011	29.99	30.29	29.31	29.31	246,540	-0.92(-3.05%)
Nov 23, 2011	30.50	30.61	30.04	30.23	333,700	-0.66(-2.12%)
Nov 22, 2011	30.71	31.48	30.56	30.88	243,928	+0.29(+0.96%)
Nov 21, 2011	30.58	30.98	30.40	30.59	209,540	-0.72(-2.29%)
Nov 18, 2011	31.70	31.83	31.01	31.31	265,728	-0.27(-0.87%)
Nov 17, 2011	31.30	32.06	31.25	31.58	491,256	-0.04(-0.11%)
Nov 16, 2011	31.86	32.70	31.52	31.62	352,561	-0.68(-2.11%)
Nov 15, 2011	31.70	32.51	31.43	32.30	311,106	+0.46(+1.44%)
Nov 14, 2011	32.12	32.39	31.49	31.84	200,475	-0.41(-1.26%)
Nov 11, 2011	31.89	32.54	31.83	32.24	390,434	+0.74(+2.35%)
Nov 10, 2011	31.42	31.88	31.25	31.50	383,269	+0.58(+1.88%)
Nov 09, 2011	31.00	31.47	30.48	30.92	506,513	-1.07(-3.34%)
Nov 08, 2011	31.79	32.12	31.03	31.99	324,363	+0.47(+1.48%)
Nov 07, 2011	31.33	31.66	30.64	31.52	342,345	+0.03(+0.08%)
Nov 04, 2011	30.99	31.73	30.90	31.49	483,890	-0.22(-0.70%)
Nov 03, 2011	30.04	32.69	29.85	31.71	1,507,928	+4.45(+16.32%)
Nov 02, 2011	27.19	27.56	25.68	27.26	491,275	+0.51(+1.91%)
Nov 01, 2011	26.49	27.45	26.42	26.75	406,988	-1.05(-3.78%)
Oct 31, 2011	28.40	28.61	27.79	27.80	223,610	-1.07(-3.70%)
Oct 28, 2011	29.00	29.27	28.64	28.87	274,385	-0.18(-0.61%)
Oct 27, 2011	28.14	29.31	28.03	29.05	499,277	+1.94(+7.17%)
Oct 26, 2011	26.91	27.31	26.16	27.11	392,078	+0.26(+0.99%)
Oct 25, 2011	27.47	27.47	26.67	26.84	343,385	-0.77(-2.78%)
Oct 24, 2011	26.91	27.82	26.91	27.61	290,529	+0.75(+2.79%)
Oct 21, 2011	26.43	26.95	26.11	26.86	345,300	+1.02(+3.93%)
Oct 20, 2011	25.96	25.96	25.12	25.84	164,747	-0.09(-0.34%)
Oct 19, 2011	26.16	26.42	25.73	25.93	255,728	-0.33(-1.24%)
Oct 18, 2011	25.47	26.49	24.99	26.26	268,280	+0.94(+3.70%)
Oct 17, 2011	25.99	25.99	25.22	25.32	290,460	-0.94(-3.60%)
Oct 14, 2011	26.08	26.32	25.72	26.27	257,596	+0.52(+2.02%)
Oct 13, 2011	25.41	25.81	25.04	25.75	353,995	+0.05(+0.21%)
Oct 12, 2011	24.88	25.84	24.86	25.69	403,514	+0.87(+3.52%)
Oct 11, 2011	24.18	24.91	24.09	24.82	429,921	+0.33(+1.33%)
Oct 10, 2011	23.65	24.52	23.52	24.49	470,010	+1.35(+5.84%)
Oct 07, 2011	23.55	23.75	23.01	23.14	407,921	-0.40(-1.69%)
Oct 06, 2011	23.49	23.67	23.34	23.54	683,281	+0.08(+0.34%)
Oct 05, 2011	23.34	23.63	22.98	23.46	572,137	+0.15(+0.64%)
Oct 04, 2011	21.66	23.42	21.46	23.31	491,803	+1.37(+6.24%)

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.