Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	31.79	32.02	31.79	31.81	6,309,019	+0.02(+0.07%)
Dec 29, 2011	31.56	31.80	31.46	31.79	8,309,513	+0.36(+1.16%)
Dec 28, 2011	31.95	32.07	31.42	31.42	6,779,845	-0.52(-1.63%)
Dec 27, 2011	31.77	32.14	31.72	31.95	6,283,780	+0.10(+0.31%)
Dec 23, 2011	31.77	31.88	31.55	31.85	5,753,649	+0.07(+0.21%)
Dec 21, 2011	31.72	31.82	31.45	31.78	15,947,631	+0.04(+0.12%)
Dec 20, 2011	30.86	31.77	30.86	31.74	26,526,990	+1.32(+4.35%)
Dec 19, 2011	30.50	30.88	30.35	30.42	11,764,482	-0.17(-0.54%)
Dec 16, 2011	30.08	30.68	30.07	30.58	26,715,566	+0.76(+2.54%)
Dec 15, 2011	29.98	30.24	29.80	29.83	14,251,962	+0.21(+0.72%)
Dec 14, 2011	29.79	29.94	29.39	29.62	15,970,988	-0.28(-0.94%)
Dec 13, 2011	30.43	30.46	29.78	29.90	14,934,613	-0.41(-1.35%)
Dec 12, 2011	30.15	30.35	29.74	30.30	14,640,727	-0.14(-0.45%)
Dec 09, 2011	30.36	30.58	30.26	30.44	13,626,792	+0.24(+0.80%)
Dec 08, 2011	30.64	30.87	30.15	30.20	15,860,053	-0.62(-2.01%)
Dec 07, 2011	30.33	30.97	30.30	30.82	16,118,009	+0.31(+1.02%)
Dec 06, 2011	30.33	30.81	30.24	30.51	16,520,823	+0.07(+0.22%)
Dec 05, 2011	30.37	30.71	30.11	30.44	18,454,936	+0.22(+0.73%)
Dec 02, 2011	30.03	30.61	30.02	30.22	23,669,716	+0.45(+1.53%)
Dec 01, 2011	29.40	29.94	29.35	29.77	12,716,089	+0.09(+0.31%)
Nov 30, 2011	29.85	30.11	29.20	29.68	25,973,874	+0.20(+0.67%)
Nov 29, 2011	28.30	29.59	28.19	29.48	27,480,666	+1.48(+5.27%)
Nov 28, 2011	27.92	28.32	27.83	28.00	10,715,880	+0.62(+2.28%)
Nov 25, 2011	27.40	27.74	27.34	27.38	4,817,292	-0.04(-0.14%)
Nov 23, 2011	27.61	27.70	27.38	27.42	8,937,908	-0.44(-1.56%)
Nov 22, 2011	27.79	28.13	27.61	27.85	10,968,889	+0.03(+0.11%)
Nov 21, 2011	28.15	28.42	27.55	27.82	15,453,144	-0.62(-2.16%)
Nov 18, 2011	28.40	28.49	28.00	28.44	15,739,088	+0.20(+0.69%)
Nov 17, 2011	28.41	28.60	27.96	28.24	15,152,498	-0.17(-0.58%)
Nov 16, 2011	28.27	29.09	28.21	28.41	15,716,766	-0.17(-0.60%)
Nov 15, 2011	28.97	29.09	28.42	28.58	20,350,222	-0.14(-0.47%)
Nov 14, 2011	28.64	28.94	28.49	28.72	18,516,172	+0.14(+0.50%)
Nov 11, 2011	28.15	28.82	28.15	28.57	13,569,821	+0.65(+2.31%)
Nov 10, 2011	28.13	28.18	27.82	27.93	9,706,705	+0.03(+0.11%)
Nov 09, 2011	28.12	28.36	27.80	27.90	14,541,997	-0.59(-2.06%)
Nov 08, 2011	28.20	28.53	27.99	28.48	13,149,148	+0.45(+1.61%)
Nov 07, 2011	27.56	28.09	27.46	28.03	16,745,279	+0.71(+2.61%)
Nov 04, 2011	27.13	27.34	26.92	27.32	8,318,199	-0.05(-0.16%)
Nov 03, 2011	27.21	27.40	26.80	27.37	12,025,426	+0.35(+1.28%)
Nov 02, 2011	27.11	27.18	26.85	27.02	13,178,995	+0.34(+1.27%)
Nov 01, 2011	26.08	27.01	25.96	26.68	17,433,664	-0.20(-0.73%)
Oct 31, 2011	26.91	27.04	26.79	26.88	13,702,326	-0.24(-0.89%)
Oct 28, 2011	27.72	27.91	27.05	27.12	18,749,504	-0.83(-2.96%)
Oct 27, 2011	28.18	28.27	27.62	27.94	15,621,715	+0.50(+1.83%)
Oct 26, 2011	27.33	27.52	26.77	27.44	14,863,263	+0.38(+1.42%)
Oct 25, 2011	27.42	27.59	27.01	27.06	14,496,514	-0.50(-1.80%)
Oct 24, 2011	27.87	28.04	27.45	27.55	14,869,347	-0.12(-0.43%)
Oct 21, 2011	27.14	27.67	27.02	27.67	18,802,772	+0.85(+3.16%)
Oct 20, 2011	26.73	26.92	26.40	26.83	12,627,096	+0.25(+0.93%)
Oct 19, 2011	26.87	27.04	26.50	26.58	13,251,106	-0.41(-1.53%)
Oct 18, 2011	26.08	27.18	25.85	26.99	20,035,728	+0.98(+3.75%)
Oct 17, 2011	26.16	26.64	25.97	26.01	11,771,215	-0.30(-1.14%)
Oct 14, 2011	26.14	26.34	25.89	26.32	10,191,630	+0.48(+1.86%)
Oct 13, 2011	25.92	26.06	25.56	25.83	11,912,316	-0.23(-0.89%)
Oct 12, 2011	26.21	26.35	26.06	26.07	14,213,287	+0.01(+0.03%)
Oct 11, 2011	25.98	26.14	25.70	26.06	10,668,452	+0.04(+0.14%)
Oct 10, 2011	25.74	26.02	25.65	26.02	11,664,089	+0.56(+2.18%)
Oct 07, 2011	25.26	25.78	25.14	25.47	17,061,374	+0.41(+1.62%)
Oct 06, 2011	24.84	25.08	24.80	25.06	12,057,650	+0.41(+1.68%)
Oct 05, 2011	23.91	24.81	23.84	24.65	21,743,246	+0.27(+1.11%)
Oct 04, 2011	23.37	24.44	23.30	24.38	20,065,934	+0.66(+2.79%)

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.