Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	32.70	32.95	32.60	32.90	500,087	+0.30(+0.91%)
Dec 29, 2011	32.10	32.68	31.98	32.60	290,155	+0.64(+2.02%)
Dec 28, 2011	32.52	32.52	31.72	31.96	348,787	-0.53(-1.64%)
Dec 27, 2011	32.45	32.71	32.28	32.49	349,840	-0.06(-0.17%)
Dec 23, 2011	32.05	32.66	32.05	32.55	378,190	+0.67(+2.11%)
Dec 21, 2011	31.47	31.98	30.96	31.87	390,672	+0.30(+0.95%)
Dec 20, 2011	31.37	31.71	31.23	31.57	705,453	+0.72(+2.35%)
Dec 19, 2011	31.95	32.07	30.70	30.85	506,513	-0.95(-3.00%)
Dec 16, 2011	30.81	31.88	30.70	31.80	1,349,714	+1.27(+4.16%)
Dec 15, 2011	30.90	31.12	30.36	30.53	629,403	+0.15(+0.50%)
Dec 14, 2011	30.95	32.61	29.69	30.38	941,711	-0.79(-2.55%)
Dec 13, 2011	32.21	32.42	30.90	31.18	484,377	-0.67(-2.10%)
Dec 12, 2011	31.99	31.99	31.37	31.85	426,668	-0.62(-1.91%)
Dec 09, 2011	31.54	32.61	31.45	32.47	181,157	+1.11(+3.54%)
Dec 08, 2011	32.11	32.31	31.29	31.36	391,470	-1.02(-3.15%)
Dec 07, 2011	32.08	32.56	31.50	32.38	529,228	+0.00(+0.01%)
Dec 06, 2011	32.89	32.92	31.95	32.37	428,977	-0.55(-1.66%)
Dec 05, 2011	33.14	33.45	32.68	32.92	432,717	+0.38(+1.16%)
Dec 02, 2011	32.70	32.78	32.34	32.54	492,040	+0.32(+0.98%)
Dec 01, 2011	31.88	32.48	31.78	32.23	594,962	+0.13(+0.40%)
Nov 30, 2011	31.42	32.11	31.17	32.10	688,195	+1.93(+6.41%)
Nov 29, 2011	29.85	30.42	29.75	30.17	383,486	+0.28(+0.93%)
Nov 28, 2011	29.82	30.21	29.46	29.89	456,757	+1.09(+3.77%)
Nov 25, 2011	29.12	29.44	28.79	28.80	168,340	-0.51(-1.73%)
Nov 23, 2011	29.65	29.80	28.92	29.31	503,844	-0.76(-2.52%)
Nov 22, 2011	30.11	30.44	29.74	30.07	703,116	-0.12(-0.41%)
Nov 21, 2011	30.81	30.88	29.94	30.19	603,628	-1.16(-3.71%)
Nov 18, 2011	31.88	31.88	31.00	31.35	458,060	-0.40(-1.24%)
Nov 17, 2011	31.50	31.87	30.97	31.75	831,282	+0.27(+0.85%)
Nov 16, 2011	31.71	32.42	31.44	31.48	305,512	-0.53(-1.65%)
Nov 15, 2011	31.49	32.23	31.29	32.01	419,911	+0.31(+0.98%)
Nov 14, 2011	31.91	32.03	31.47	31.70	326,072	-0.27(-0.84%)
Nov 11, 2011	31.62	32.23	31.62	31.96	616,863	+0.77(+2.47%)
Nov 10, 2011	31.31	31.50	30.92	31.19	453,140	+0.40(+1.31%)
Nov 09, 2011	31.40	31.66	30.64	30.79	335,403	-1.45(-4.49%)
Nov 08, 2011	32.10	32.32	31.27	32.24	398,906	+0.33(+1.05%)
Nov 07, 2011	31.54	32.12	30.69	31.90	514,562	+0.22(+0.70%)
Nov 04, 2011	31.52	31.88	31.06	31.68	540,293	+0.07(+0.22%)
Nov 03, 2011	31.45	31.82	30.94	31.61	1,187,731	+0.38(+1.22%)
Nov 02, 2011	31.43	31.68	30.78	31.23	606,015	+0.39(+1.28%)
Nov 01, 2011	30.09	31.53	29.35	30.84	836,099	-0.75(-2.37%)
Oct 31, 2011	31.99	32.32	31.36	31.58	326,541	-0.95(-2.91%)
Oct 28, 2011	32.25	32.83	32.05	32.53	401,095	+0.12(+0.38%)
Oct 27, 2011	31.92	33.20	31.77	32.41	955,006	+1.40(+4.52%)
Oct 26, 2011	31.92	31.92	30.26	31.01	784,113	-0.42(-1.33%)
Oct 25, 2011	31.35	31.97	30.21	31.42	1,012,831	+1.39(+4.63%)
Oct 24, 2011	29.08	30.29	29.08	30.03	535,524	+1.14(+3.94%)
Oct 21, 2011	28.12	28.91	28.00	28.89	304,845	+1.14(+4.10%)
Oct 20, 2011	27.53	27.82	27.08	27.76	410,165	+0.34(+1.25%)
Oct 19, 2011	28.10	28.47	27.26	27.41	318,758	-0.79(-2.80%)
Oct 18, 2011	27.35	28.42	27.15	28.20	318,899	+0.93(+3.40%)
Oct 17, 2011	27.72	27.83	27.15	27.28	490,592	-0.60(-2.14%)
Oct 14, 2011	27.77	28.02	27.32	27.87	365,871	+0.69(+2.54%)
Oct 13, 2011	27.44	27.58	26.83	27.18	679,514	-0.55(-2.00%)
Oct 12, 2011	27.71	28.32	27.39	27.74	614,572	+0.35(+1.29%)
Oct 11, 2011	27.01	27.57	26.94	27.39	400,191	+0.08(+0.31%)
Oct 10, 2011	26.77	27.40	26.73	27.30	287,444	+1.10(+4.20%)
Oct 07, 2011	27.06	27.07	25.77	26.20	557,888	-0.68(-2.54%)
Oct 06, 2011	26.36	27.02	26.36	26.88	584,487	+0.85(+3.27%)
Oct 05, 2011	25.10	26.19	24.75	26.03	394,214	+0.98(+3.92%)
Oct 04, 2011	23.29	25.07	23.21	25.05	609,816	+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.