Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	32.70	32.95	32.61	32.90	500,037	+0.30(+0.91%)
Dec 29, 2011	32.10	32.68	31.98	32.61	290,126	+0.64(+2.02%)
Dec 28, 2011	32.53	32.53	31.73	31.96	348,753	-0.53(-1.64%)
Dec 27, 2011	32.46	32.71	32.29	32.49	349,805	-0.06(-0.17%)
Dec 23, 2011	32.05	32.67	32.05	32.55	378,152	+0.67(+2.11%)
Dec 21, 2011	31.47	31.98	30.97	31.88	390,633	+0.30(+0.95%)
Dec 20, 2011	31.37	31.71	31.23	31.58	705,382	+0.72(+2.35%)
Dec 19, 2011	31.96	32.08	30.71	30.85	506,462	-0.95(-3.00%)
Dec 16, 2011	30.81	31.89	30.71	31.81	1,349,579	+1.27(+4.16%)
Dec 15, 2011	30.90	31.13	30.37	30.54	629,340	+0.15(+0.50%)
Dec 14, 2011	30.96	32.61	29.69	30.39	941,617	-0.79(-2.55%)
Dec 13, 2011	32.22	32.42	30.90	31.18	484,329	-0.67(-2.10%)
Dec 12, 2011	32.00	32.00	31.37	31.85	426,625	-0.62(-1.91%)
Dec 09, 2011	31.54	32.62	31.45	32.47	181,139	+1.11(+3.54%)
Dec 08, 2011	32.11	32.31	31.29	31.36	391,430	-1.02(-3.15%)
Dec 07, 2011	32.08	32.56	31.51	32.38	529,175	+0.00(+0.01%)
Dec 06, 2011	32.89	32.92	31.95	32.38	428,934	-0.55(-1.66%)
Dec 05, 2011	33.14	33.45	32.68	32.92	432,673	+0.38(+1.16%)
Dec 02, 2011	32.70	32.79	32.34	32.55	491,991	+0.32(+0.98%)
Dec 01, 2011	31.89	32.48	31.78	32.23	594,902	+0.13(+0.40%)
Nov 30, 2011	31.43	32.11	31.17	32.10	688,126	+1.93(+6.41%)
Nov 29, 2011	29.86	30.42	29.76	30.17	383,448	+0.28(+0.93%)
Nov 28, 2011	29.82	30.21	29.46	29.89	456,711	+1.09(+3.77%)
Nov 25, 2011	29.13	29.44	28.80	28.81	168,324	-0.51(-1.73%)
Nov 23, 2011	29.65	29.80	28.92	29.31	503,794	-0.76(-2.52%)
Nov 22, 2011	30.11	30.45	29.75	30.07	703,046	-0.12(-0.41%)
Nov 21, 2011	30.81	30.88	29.94	30.19	603,568	-1.16(-3.71%)
Nov 18, 2011	31.88	31.88	31.00	31.36	458,014	-0.40(-1.24%)
Nov 17, 2011	31.50	31.87	30.97	31.75	831,198	+0.27(+0.85%)
Nov 16, 2011	31.71	32.42	31.44	31.48	305,482	-0.53(-1.65%)
Nov 15, 2011	31.50	32.23	31.29	32.01	419,869	+0.31(+0.98%)
Nov 14, 2011	31.92	32.03	31.47	31.70	326,039	-0.27(-0.84%)
Nov 11, 2011	31.62	32.23	31.62	31.97	616,802	+0.77(+2.47%)
Nov 10, 2011	31.31	31.50	30.92	31.20	453,095	+0.40(+1.31%)
Nov 09, 2011	31.41	31.66	30.64	30.79	335,369	-1.45(-4.49%)
Nov 08, 2011	32.10	32.32	31.27	32.24	398,867	+0.33(+1.05%)
Nov 07, 2011	31.54	32.13	30.69	31.91	514,510	+0.22(+0.70%)
Nov 04, 2011	31.53	31.89	31.06	31.69	540,239	+0.07(+0.22%)
Nov 03, 2011	31.45	31.83	30.94	31.61	1,187,613	+0.38(+1.22%)
Nov 02, 2011	31.44	31.69	30.78	31.23	605,955	+0.39(+1.28%)
Nov 01, 2011	30.09	31.53	29.36	30.84	836,015	-0.75(-2.37%)
Oct 31, 2011	31.99	32.32	31.36	31.59	326,509	-0.95(-2.90%)
Oct 28, 2011	32.25	32.83	32.05	32.53	401,055	+0.12(+0.38%)
Oct 27, 2011	31.92	33.20	31.77	32.41	954,911	+1.40(+4.52%)
Oct 26, 2011	31.92	31.92	30.27	31.01	784,034	-0.42(-1.33%)
Oct 25, 2011	31.36	31.97	30.21	31.43	1,012,729	+1.39(+4.63%)
Oct 24, 2011	29.08	30.29	29.08	30.03	535,470	+1.14(+3.94%)
Oct 21, 2011	28.12	28.92	28.00	28.90	304,815	+1.14(+4.10%)
Oct 20, 2011	27.53	27.83	27.08	27.76	410,124	+0.34(+1.25%)
Oct 19, 2011	28.11	28.47	27.26	27.42	318,726	-0.79(-2.80%)
Oct 18, 2011	27.35	28.42	27.16	28.21	318,867	+0.93(+3.40%)
Oct 17, 2011	27.73	27.83	27.15	27.28	490,543	-0.60(-2.14%)
Oct 14, 2011	27.77	28.02	27.32	27.88	365,834	+0.69(+2.54%)
Oct 13, 2011	27.44	27.58	26.83	27.19	679,446	-0.55(-2.00%)
Oct 12, 2011	27.71	28.32	27.39	27.74	614,511	+0.35(+1.29%)
Oct 11, 2011	27.01	27.58	26.95	27.39	400,151	+0.08(+0.31%)
Oct 10, 2011	26.77	27.40	26.73	27.30	287,415	+1.10(+4.20%)
Oct 07, 2011	27.06	27.07	25.77	26.20	557,832	-0.68(-2.54%)
Oct 06, 2011	26.36	27.03	26.36	26.88	584,429	+0.85(+3.27%)
Oct 05, 2011	25.10	26.19	24.75	26.03	394,175	+0.98(+3.92%)
Oct 04, 2011	23.30	25.07	23.22	25.05	609,755	+1.47(+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.