Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	31.11	31.33	31.08	31.15	3,155,634	-0.12(-0.38%)
Dec 29, 2011	30.80	31.42	30.73	31.27	2,946,026	+0.50(+1.64%)
Dec 28, 2011	31.48	31.48	30.72	30.77	3,872,920	-0.62(-1.96%)
Dec 27, 2011	31.44	31.70	31.23	31.38	3,097,728	-0.27(-0.84%)
Dec 23, 2011	31.54	31.69	31.20	31.65	2,993,799	+0.99(+3.22%)
Dec 21, 2011	30.57	30.75	30.13	30.66	5,929,204	+0.11(+0.35%)
Dec 20, 2011	29.82	30.73	29.70	30.56	8,034,690	+1.36(+4.64%)
Dec 19, 2011	30.06	30.08	29.07	29.20	5,779,171	-0.68(-2.27%)
Dec 16, 2011	30.02	30.30	29.69	29.88	9,185,774	+0.10(+0.33%)
Dec 15, 2011	30.18	30.29	29.72	29.78	5,773,907	+0.16(+0.52%)
Dec 14, 2011	29.49	29.98	29.06	29.62	6,967,003	-0.07(-0.23%)
Dec 13, 2011	30.43	30.88	29.33	29.69	6,655,640	-0.53(-1.75%)
Dec 12, 2011	30.72	30.72	29.89	30.22	6,472,828	-1.10(-3.51%)
Dec 09, 2011	30.93	31.69	30.86	31.32	11,542,084	+0.63(+2.05%)
Dec 08, 2011	31.63	31.63	30.58	30.69	7,085,821	-1.45(-4.51%)
Dec 07, 2011	31.67	32.32	31.16	32.14	5,168,190	+0.19(+0.58%)
Dec 06, 2011	32.08	32.22	31.64	31.95	5,834,748	-0.09(-0.29%)
Dec 05, 2011	31.86	32.60	31.69	32.05	5,506,071	+0.72(+2.30%)
Dec 02, 2011	31.40	32.00	31.23	31.33	5,555,172	+0.27(+0.88%)
Dec 01, 2011	31.08	31.40	30.72	31.05	5,158,869	-0.42(-1.34%)
Nov 30, 2011	30.41	31.55	30.08	31.48	9,097,381	+2.35(+8.07%)
Nov 29, 2011	29.25	29.58	28.97	29.13	5,150,329	-0.06(-0.21%)
Nov 28, 2011	29.11	29.37	28.80	29.19	8,351,173	+1.27(+4.56%)
Nov 25, 2011	27.94	28.58	27.78	27.91	2,863,759	-0.16(-0.58%)
Nov 23, 2011	28.79	28.81	28.08	28.08	7,851,485	-1.11(-3.79%)
Nov 22, 2011	29.57	30.04	29.15	29.18	8,152,697	-0.55(-1.86%)
Nov 21, 2011	29.59	30.00	29.29	29.74	8,968,140	-0.43(-1.42%)
Nov 18, 2011	30.84	30.86	30.11	30.16	15,643,768	-0.32(-1.04%)
Nov 17, 2011	31.37	31.54	30.32	30.48	11,101,445	-0.85(-2.72%)
Nov 16, 2011	31.73	32.21	31.28	31.33	9,914,894	-0.90(-2.79%)
Nov 15, 2011	32.00	32.64	31.53	32.23	6,437,915	-0.10(-0.30%)
Nov 14, 2011	32.43	32.78	32.04	32.33	6,145,484	-0.30(-0.93%)
Nov 11, 2011	32.46	32.96	32.46	32.63	5,534,388	+0.69(+2.15%)
Nov 10, 2011	31.92	32.29	31.31	31.94	7,301,074	+0.63(+2.01%)
Nov 09, 2011	31.62	31.78	31.05	31.31	13,527,869	-1.58(-4.79%)
Nov 08, 2011	32.52	33.10	31.98	32.89	9,130,087	+0.71(+2.19%)
Nov 07, 2011	31.39	32.23	31.01	32.18	22,455,102	+0.68(+2.15%)
Nov 04, 2011	31.55	31.74	30.98	31.51	23,322,782	-0.52(-1.62%)
Nov 03, 2011	31.67	32.15	30.20	32.03	13,367,933	-0.37(-1.16%)
Nov 02, 2011	31.86	32.53	31.69	32.40	7,374,991	+1.30(+4.17%)
Nov 01, 2011	31.23	32.13	30.80	31.10	10,028,717	-1.62(-4.94%)
Oct 31, 2011	33.10	33.81	32.70	32.72	9,675,533	-1.87(-5.41%)
Oct 28, 2011	34.35	34.71	34.07	34.59	8,253,376	-0.01(-0.03%)
Oct 27, 2011	33.83	34.99	33.57	34.60	10,108,767	+2.29(+7.10%)
Oct 26, 2011	32.03	32.52	31.05	32.31	10,478,357	+0.98(+3.12%)
Oct 25, 2011	32.56	32.56	31.21	31.33	9,687,759	-1.58(-4.81%)
Oct 24, 2011	32.08	33.00	32.00	32.91	9,994,876	+0.78(+2.42%)
Oct 21, 2011	31.57	32.15	31.31	32.14	9,444,896	+0.89(+2.86%)
Oct 20, 2011	30.43	31.39	30.13	31.24	8,223,439	+0.93(+3.07%)
Oct 19, 2011	31.03	31.48	30.20	30.31	6,897,900	-0.83(-2.68%)
Oct 18, 2011	29.55	31.48	29.20	31.15	10,008,436	+1.58(+5.35%)
Oct 17, 2011	30.26	30.41	29.44	29.56	8,129,623	-1.18(-3.83%)
Oct 14, 2011	30.66	31.36	30.34	30.74	8,295,976	+0.71(+2.35%)
Oct 13, 2011	30.72	30.84	29.64	30.03	14,494,758	-0.75(-2.45%)
Oct 12, 2011	30.22	31.29	30.22	30.79	7,716,954	+0.77(+2.57%)
Oct 11, 2011	29.06	30.19	28.82	30.02	7,551,020	+0.59(+2.01%)
Oct 10, 2011	28.43	29.47	28.43	29.42	6,961,924	+1.64(+5.91%)
Oct 07, 2011	29.36	29.46	27.74	27.78	7,961,980	-1.36(-4.66%)
Oct 06, 2011	28.91	29.23	28.42	29.14	7,705,819	+0.85(+3.01%)
Oct 05, 2011	27.23	28.48	26.78	28.29	10,634,876	+0.97(+3.56%)
Oct 04, 2011	26.04	27.41	25.63	27.32	12,278,970	+0.81(+3.05%)

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.