Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	23.32	23.45	23.21	23.34	25,931,842	-0.12(-0.51%)
Dec 29, 2011	22.96	23.53	22.96	23.45	28,087,294	+0.54(+2.36%)
Dec 28, 2011	23.15	23.22	22.86	22.91	27,273,924	-0.27(-1.15%)
Dec 27, 2011	23.31	23.64	23.18	23.18	23,943,060	-0.38(-1.61%)
Dec 23, 2011	23.60	23.65	23.25	23.56	31,293,666	+0.88(+3.87%)
Dec 21, 2011	22.46	22.75	22.39	22.68	43,701,140	+0.08(+0.34%)
Dec 20, 2011	22.04	22.77	21.93	22.61	69,329,008	+1.06(+4.92%)
Dec 19, 2011	22.37	22.39	21.35	21.55	67,280,176	-0.84(-3.73%)
Dec 16, 2011	22.57	22.88	22.32	22.38	74,945,056	+0.09(+0.41%)
Dec 15, 2011	22.53	22.65	22.16	22.29	47,588,384	+0.18(+0.79%)
Dec 14, 2011	21.67	22.42	21.64	22.11	58,834,312	+0.15(+0.70%)
Dec 13, 2011	22.72	22.90	21.67	21.96	70,483,864	-0.53(-2.34%)
Dec 12, 2011	22.84	22.88	22.29	22.49	51,256,928	-0.80(-3.44%)
Dec 09, 2011	22.71	23.38	22.71	23.29	55,721,772	+0.67(+2.98%)
Dec 08, 2011	23.55	23.65	22.51	22.61	68,051,256	-1.25(-5.24%)
Dec 07, 2011	23.03	24.00	22.96	23.86	63,699,728	+0.54(+2.32%)
Dec 06, 2011	23.34	23.57	22.94	23.32	55,259,340	-0.20(-0.84%)
Dec 05, 2011	23.61	23.93	23.31	23.52	74,388,280	+0.83(+3.65%)
Dec 02, 2011	21.67	23.35	21.62	22.69	128,977,512	+1.31(+6.14%)
Dec 01, 2011	21.66	21.74	21.08	21.38	47,268,196	-0.36(-1.65%)
Nov 30, 2011	21.16	21.76	20.91	21.74	87,417,384	+1.69(+8.44%)
Nov 29, 2011	20.34	20.44	19.99	20.04	64,248,932	-0.42(-2.06%)
Nov 28, 2011	20.85	21.10	20.23	20.47	64,517,024	+0.48(+2.39%)
Nov 25, 2011	19.85	20.47	19.85	19.99	30,524,978	+0.07(+0.35%)
Nov 23, 2011	20.43	20.46	19.88	19.92	63,369,600	-0.72(-3.50%)
Nov 22, 2011	20.98	21.12	20.62	20.64	51,928,948	-0.35(-1.67%)
Nov 21, 2011	21.07	21.19	20.77	20.99	56,479,544	-0.50(-2.32%)
Nov 18, 2011	21.52	21.65	21.29	21.49	55,617,728	+0.09(+0.43%)
Nov 17, 2011	22.04	22.11	21.29	21.40	78,516,768	-0.69(-3.11%)
Nov 16, 2011	22.70	22.80	22.04	22.09	58,052,124	-0.86(-3.76%)
Nov 15, 2011	22.52	23.24	22.51	22.95	44,541,612	+0.11(+0.46%)
Nov 14, 2011	23.13	23.15	22.61	22.84	39,296,004	-0.51(-2.19%)
Nov 11, 2011	23.36	23.76	23.17	23.36	42,730,864	+0.38(+1.65%)
Nov 10, 2011	23.10	23.32	22.65	22.98	43,350,872	+0.14(+0.61%)
Nov 09, 2011	23.75	23.85	22.73	22.84	75,503,032	-1.74(-7.08%)
Nov 08, 2011	24.23	24.69	23.88	24.58	43,020,832	+0.55(+2.28%)
Nov 07, 2011	23.88	24.10	23.66	24.03	36,937,820	+0.19(+0.79%)
Nov 04, 2011	23.86	23.90	23.48	23.84	43,981,396	-0.29(-1.19%)
Nov 03, 2011	23.95	24.23	23.05	24.13	57,114,836	+0.52(+2.20%)
Nov 02, 2011	23.66	23.68	23.20	23.61	48,907,612	+0.65(+2.84%)
Nov 01, 2011	22.79	23.61	22.35	22.96	105,437,080	-1.44(-5.90%)
Oct 31, 2011	25.22	25.27	24.37	24.40	66,114,592	-1.35(-5.26%)
Oct 28, 2011	25.67	25.95	25.40	25.75	56,842,900	-0.23(-0.89%)
Oct 27, 2011	25.66	26.35	25.06	25.98	108,605,728	+1.99(+8.31%)
Oct 26, 2011	23.94	24.15	23.51	23.99	51,788,268	+0.48(+2.06%)
Oct 25, 2011	23.99	24.04	23.41	23.50	55,099,844	-0.76(-3.12%)
Oct 24, 2011	23.59	24.35	23.56	24.26	65,095,604	+0.81(+3.44%)
Oct 21, 2011	23.50	23.89	23.17	23.45	69,027,616	+0.20(+0.88%)
Oct 20, 2011	22.68	23.29	22.23	23.25	59,350,076	+0.62(+2.73%)
Oct 19, 2011	23.00	23.87	22.48	22.63	71,412,496	-0.44(-1.89%)
Oct 18, 2011	22.01	23.45	21.85	23.07	91,729,840	+1.28(+5.90%)
Oct 17, 2011	22.21	22.52	21.74	21.78	58,227,360	-0.60(-2.67%)
Oct 14, 2011	22.37	22.68	22.04	22.38	73,957,312	+0.20(+0.92%)
Oct 13, 2011	22.77	22.80	21.70	22.18	112,315,568	-1.12(-4.82%)
Oct 12, 2011	22.99	23.77	22.94	23.30	78,988,448	+0.63(+2.79%)
Oct 11, 2011	22.44	22.94	22.04	22.67	54,357,340	+0.00(+0.00%)
Oct 10, 2011	22.18	22.68	22.16	22.67	53,161,776	+1.12(+5.21%)
Oct 07, 2011	22.87	22.89	21.51	21.55	70,282,744	-1.18(-5.19%)
Oct 06, 2011	22.26	22.78	22.02	22.73	75,822,096	+1.08(+4.99%)
Oct 05, 2011	21.22	21.88	20.63	21.64	72,817,072	+0.41(+1.92%)
Oct 04, 2011	19.83	21.36	19.55	21.24	99,372,824	+1.31(+6.55%)

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.