Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	29.26	29.48	29.07	29.10	1,182,355	-0.37(-1.26%)
Dec 29, 2011	29.23	29.54	29.12	29.48	1,273,683	+0.51(+1.76%)
Dec 28, 2011	29.48	29.59	28.90	28.97	976,574	-0.48(-1.61%)
Dec 27, 2011	29.74	29.79	29.44	29.44	1,097,961	-0.41(-1.36%)
Dec 23, 2011	29.77	29.90	29.55	29.85	1,616,084	+0.69(+2.37%)
Dec 21, 2011	29.07	29.22	28.67	29.16	1,872,950	+0.03(+0.09%)
Dec 20, 2011	28.59	29.25	28.34	29.13	2,395,647	+1.14(+4.08%)
Dec 19, 2011	28.37	28.48	27.93	27.99	2,376,317	-0.18(-0.64%)
Dec 16, 2011	28.10	28.47	27.97	28.17	3,806,615	+0.22(+0.77%)
Dec 15, 2011	28.80	28.83	27.89	27.95	4,395,983	-0.46(-1.61%)
Dec 14, 2011	28.82	28.99	28.39	28.41	3,365,262	-0.54(-1.88%)
Dec 13, 2011	30.09	30.20	28.68	28.96	3,254,075	-0.82(-2.76%)
Dec 12, 2011	30.22	30.42	29.48	29.78	1,989,371	-0.83(-2.71%)
Dec 09, 2011	30.14	30.73	29.99	30.61	2,871,808	+0.51(+1.69%)
Dec 08, 2011	30.28	30.48	30.00	30.10	3,653,194	-0.39(-1.28%)
Dec 07, 2011	30.14	30.63	29.72	30.49	2,790,531	+0.06(+0.20%)
Dec 06, 2011	30.69	30.72	30.16	30.43	1,472,027	-0.29(-0.93%)
Dec 05, 2011	30.68	31.14	30.47	30.71	2,551,357	+0.51(+1.69%)
Dec 02, 2011	30.35	30.63	30.05	30.20	1,779,159	+0.14(+0.46%)
Dec 01, 2011	29.99	30.19	29.65	30.06	1,713,962	+0.07(+0.23%)
Nov 30, 2011	28.51	30.06	28.31	29.99	4,315,353	+2.37(+8.57%)
Nov 29, 2011	28.08	28.15	27.60	27.63	2,702,101	-0.24(-0.87%)
Nov 28, 2011	28.21	28.54	27.71	27.87	3,264,849	+0.54(+1.96%)
Nov 25, 2011	27.14	27.45	27.14	27.33	981,421	-0.04(-0.16%)
Nov 23, 2011	27.96	28.11	27.38	27.38	1,911,735	-0.92(-3.24%)
Nov 22, 2011	28.27	29.06	28.07	28.29	3,403,693	-0.01(-0.03%)
Nov 21, 2011	27.89	28.42	27.86	28.30	3,622,611	-0.04(-0.15%)
Nov 18, 2011	28.35	28.64	28.02	28.34	1,904,717	+0.22(+0.77%)
Nov 17, 2011	28.40	28.62	27.97	28.13	4,871,990	-0.40(-1.39%)
Nov 16, 2011	29.39	29.44	28.45	28.53	3,918,066	-1.34(-4.48%)
Nov 15, 2011	29.04	29.90	28.91	29.86	3,229,770	+0.83(+2.88%)
Nov 14, 2011	29.97	29.97	28.90	29.03	3,392,645	-1.12(-3.71%)
Nov 11, 2011	29.93	30.22	29.70	30.15	1,737,430	+0.74(+2.52%)
Nov 10, 2011	29.68	30.12	29.05	29.41	1,740,821	+0.13(+0.44%)
Nov 09, 2011	29.93	30.04	29.16	29.28	2,949,031	-1.42(-4.63%)
Nov 08, 2011	30.42	30.83	30.13	30.70	2,916,590	+0.40(+1.31%)
Nov 07, 2011	30.57	30.70	29.93	30.30	2,391,236	-0.21(-0.68%)
Nov 04, 2011	30.23	30.65	29.84	30.51	1,545,894	-0.10(-0.34%)
Nov 03, 2011	30.29	30.76	29.56	30.61	3,170,802	+0.71(+2.36%)
Nov 02, 2011	29.93	30.35	29.60	29.91	2,564,605	+0.60(+2.06%)
Nov 01, 2011	29.35	30.44	29.13	29.31	3,219,168	-1.24(-4.06%)
Oct 31, 2011	30.49	31.04	30.33	30.54	3,020,619	-0.34(-1.11%)
Oct 28, 2011	31.55	31.71	30.76	30.89	3,509,178	-0.74(-2.34%)
Oct 27, 2011	29.80	31.97	29.69	31.63	6,789,563	+2.65(+9.15%)
Oct 26, 2011	28.08	29.28	28.01	28.98	5,335,913	+1.36(+4.92%)
Oct 25, 2011	27.86	27.97	27.36	27.62	3,712,509	-0.56(-1.99%)
Oct 24, 2011	27.06	28.35	27.06	28.18	4,206,216	+1.17(+4.33%)
Oct 21, 2011	26.96	27.27	26.84	27.01	3,099,581	+0.39(+1.45%)
Oct 20, 2011	27.54	27.58	26.45	26.62	3,417,784	-0.97(-3.52%)
Oct 19, 2011	27.70	28.22	27.52	27.59	2,227,655	-0.26(-0.93%)
Oct 18, 2011	27.10	28.00	26.71	27.85	1,772,053	+0.70(+2.57%)
Oct 17, 2011	27.50	27.70	27.08	27.15	1,506,931	-0.54(-1.96%)
Oct 14, 2011	27.54	27.75	27.08	27.70	1,712,088	+0.53(+1.93%)
Oct 13, 2011	27.27	27.32	26.87	27.17	1,363,236	-0.37(-1.34%)
Oct 12, 2011	27.39	27.97	27.13	27.54	2,327,007	+0.53(+1.94%)
Oct 11, 2011	26.97	27.36	26.79	27.02	2,619,955	-0.21(-0.76%)
Oct 10, 2011	27.15	27.27	26.83	27.22	2,777,628	+0.69(+2.59%)
Oct 07, 2011	27.29	27.34	26.48	26.53	3,590,094	-0.61(-2.25%)
Oct 06, 2011	26.57	27.17	26.50	27.15	2,825,184	+1.07(+4.09%)
Oct 05, 2011	26.15	26.71	25.80	26.08	3,891,294	-0.24(-0.92%)
Oct 04, 2011	24.58	26.41	24.35	26.32	4,361,654	+1.41(+5.67%)

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.