Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	28.58	28.91	28.25	28.43	629,410	-0.08(-0.28%)
Dec 29, 2011	28.10	28.80	27.84	28.51	927,283	+0.37(+1.31%)
Dec 28, 2011	27.23	28.75	27.20	28.14	3,058,194	-0.34(-1.19%)
Dec 27, 2011	28.13	28.70	27.92	28.48	599,823	+0.17(+0.60%)
Dec 23, 2011	28.37	28.64	27.93	28.31	471,562	+0.87(+3.17%)
Dec 21, 2011	27.43	27.69	26.53	27.44	1,121,532	-0.15(-0.54%)
Dec 20, 2011	26.58	27.92	26.09	27.59	1,110,733	+1.60(+6.16%)
Dec 19, 2011	27.51	27.68	25.98	25.99	803,629	-1.32(-4.83%)
Dec 16, 2011	27.31	28.02	27.02	27.31	1,218,217	+0.14(+0.52%)
Dec 15, 2011	28.08	28.32	26.61	27.17	1,334,305	-0.36(-1.31%)
Dec 14, 2011	28.30	28.87	27.42	27.53	966,750	-1.17(-4.08%)
Dec 13, 2011	29.42	29.84	28.21	28.70	862,704	-0.59(-2.01%)
Dec 12, 2011	30.20	30.66	28.73	29.29	986,470	-1.43(-4.65%)
Dec 09, 2011	30.20	30.86	29.30	30.72	1,383,763	+0.06(+0.20%)
Dec 08, 2011	31.78	32.50	30.55	30.66	900,641	-1.42(-4.43%)
Dec 07, 2011	32.15	32.40	31.52	32.08	466,844	-0.38(-1.17%)
Dec 06, 2011	33.15	33.29	32.15	32.46	546,023	-0.62(-1.87%)
Dec 05, 2011	33.72	34.34	32.77	33.08	708,232	+0.09(+0.27%)
Dec 02, 2011	33.55	34.38	32.99	32.99	759,449	+0.00(+0.00%)
Dec 01, 2011	32.56	33.12	31.89	32.99	799,600	+0.35(+1.07%)
Nov 30, 2011	31.52	33.06	31.44	32.64	1,307,289	+2.82(+9.46%)
Nov 29, 2011	30.51	30.63	29.57	29.82	688,306	-0.70(-2.29%)
Nov 28, 2011	29.91	30.80	29.89	30.52	598,014	+1.47(+5.06%)
Nov 25, 2011	29.58	29.95	29.00	29.05	392,541	-0.69(-2.32%)
Nov 23, 2011	30.82	31.00	29.42	29.74	751,138	-1.44(-4.62%)
Nov 22, 2011	31.16	31.79	30.70	31.18	766,936	+0.01(+0.03%)
Nov 21, 2011	32.31	32.41	30.96	31.17	1,341,344	-1.87(-5.66%)
Nov 18, 2011	33.39	33.50	32.58	33.04	933,351	-0.29(-0.87%)
Nov 17, 2011	34.99	35.20	32.49	33.33	1,475,686	-1.72(-4.91%)
Nov 16, 2011	36.41	36.60	34.97	35.05	875,554	-1.58(-4.31%)
Nov 15, 2011	35.33	36.93	35.26	36.63	759,870	+1.05(+2.95%)
Nov 14, 2011	35.84	36.90	35.27	35.58	1,086,646	-0.66(-1.82%)
Nov 11, 2011	35.40	36.43	35.15	36.24	959,952	+1.35(+3.87%)
Nov 10, 2011	34.32	35.26	33.55	34.89	1,424,469	+2.05(+6.24%)
Nov 09, 2011	33.37	33.81	32.78	32.84	830,261	-1.48(-4.31%)
Nov 08, 2011	33.76	34.50	33.14	34.32	773,983	+0.98(+2.94%)
Nov 07, 2011	34.55	34.97	32.80	33.34	750,368	-1.46(-4.20%)
Nov 04, 2011	33.54	35.18	33.53	34.80	581,158	+0.79(+2.32%)
Nov 03, 2011	33.38	34.02	32.36	34.01	1,143,620	+1.02(+3.09%)
Nov 02, 2011	33.98	34.19	32.07	32.99	1,357,951	-0.62(-1.84%)
Nov 01, 2011	29.12	34.27	29.11	33.61	3,568,059	+0.92(+2.81%)
Oct 31, 2011	34.92	34.92	32.35	32.69	2,035,282	-1.34(-3.94%)
Oct 28, 2011	33.73	34.57	33.73	34.03	721,394	-0.05(-0.15%)
Oct 27, 2011	33.26	35.18	32.97	34.08	1,698,866	+2.08(+6.50%)
Oct 26, 2011	31.89	32.74	30.44	32.00	1,068,938	+0.61(+1.94%)
Oct 25, 2011	31.91	32.29	31.07	31.39	778,147	-0.91(-2.82%)
Oct 24, 2011	31.22	32.99	31.17	32.30	1,020,612	+1.52(+4.94%)
Oct 21, 2011	29.79	31.10	29.79	30.78	1,300,266	+1.29(+4.37%)
Oct 20, 2011	28.29	29.98	27.74	29.49	1,375,295	+1.15(+4.06%)
Oct 19, 2011	29.88	30.04	27.99	28.34	1,886,858	-1.50(-5.03%)
Oct 18, 2011	29.24	29.91	28.65	29.84	1,979,882	+0.35(+1.19%)
Oct 17, 2011	30.96	31.18	29.36	29.49	1,258,939	-1.71(-5.48%)
Oct 14, 2011	31.16	31.52	30.62	31.20	961,789	+0.42(+1.36%)
Oct 13, 2011	30.51	31.28	29.89	30.78	940,960	+0.16(+0.52%)
Oct 12, 2011	30.63	31.45	30.45	30.62	1,095,778	+0.19(+0.62%)
Oct 11, 2011	29.56	30.86	29.47	30.43	776,935	+0.51(+1.70%)
Oct 10, 2011	29.87	30.54	29.14	29.92	814,507	+0.78(+2.68%)
Oct 07, 2011	31.10	31.16	28.88	29.14	1,491,614	-1.87(-6.03%)
Oct 06, 2011	30.07	31.08	28.93	31.01	1,833,324	+1.84(+6.31%)
Oct 05, 2011	27.41	29.44	26.87	29.17	1,255,194	+1.88(+6.89%)
Oct 04, 2011	25.02	27.33	24.20	27.29	1,480,862	+1.89(+7.44%)

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.