Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	30.37	30.77	30.27	30.30	223,317	-0.07(-0.23%)
Dec 29, 2011	29.92	30.58	29.86	30.37	763,067	+0.43(+1.45%)
Dec 28, 2011	30.90	31.00	29.72	29.93	315,658	-1.13(-3.65%)
Dec 27, 2011	31.07	31.45	31.00	31.07	155,335	-0.20(-0.65%)
Dec 23, 2011	31.13	31.36	30.80	31.27	145,998	-0.01(-0.03%)
Dec 21, 2011	31.35	31.46	30.61	31.28	271,506	-0.22(-0.70%)
Dec 20, 2011	30.39	32.23	30.22	31.50	448,289	+1.81(+6.08%)
Dec 19, 2011	30.68	30.96	29.58	29.69	273,734	-0.72(-2.36%)
Dec 16, 2011	30.82	31.45	30.38	30.41	558,458	-0.07(-0.23%)
Dec 15, 2011	30.46	30.71	30.13	30.48	228,819	+0.47(+1.56%)
Dec 14, 2011	30.49	30.57	29.78	30.01	261,296	-0.86(-2.78%)
Dec 13, 2011	32.02	32.29	30.64	30.87	173,529	-0.81(-2.54%)
Dec 12, 2011	31.72	31.72	31.08	31.68	176,442	-0.53(-1.65%)
Dec 09, 2011	31.58	32.41	31.39	32.21	205,032	+0.78(+2.48%)
Dec 08, 2011	32.31	32.48	31.31	31.43	235,386	-1.27(-3.87%)
Dec 07, 2011	32.07	32.84	31.58	32.70	246,162	+0.56(+1.74%)
Dec 06, 2011	32.81	32.85	32.01	32.14	395,613	-0.46(-1.41%)
Dec 05, 2011	32.75	33.02	32.31	32.60	194,565	+0.40(+1.24%)
Dec 02, 2011	32.77	32.77	32.00	32.20	264,639	-0.06(-0.19%)
Dec 01, 2011	33.63	33.82	32.09	32.26	461,017	-1.57(-4.63%)
Nov 30, 2011	32.09	33.89	31.75	33.83	881,051	+3.22(+10.53%)
Nov 29, 2011	30.63	30.81	30.26	30.61	184,839	+0.10(+0.32%)
Nov 28, 2011	30.38	30.82	30.11	30.51	362,186	+1.20(+4.11%)
Nov 25, 2011	29.99	30.29	29.30	29.30	246,558	-0.92(-3.05%)
Nov 23, 2011	30.50	30.61	30.04	30.22	333,723	-0.66(-2.12%)
Nov 22, 2011	30.71	31.48	30.56	30.88	243,945	+0.29(+0.96%)
Nov 21, 2011	30.58	30.98	30.40	30.59	209,555	-0.72(-2.29%)
Nov 18, 2011	31.69	31.83	31.00	31.31	265,746	-0.27(-0.87%)
Nov 17, 2011	31.30	32.06	31.24	31.58	491,291	-0.04(-0.11%)
Nov 16, 2011	31.85	32.70	31.52	31.62	352,585	-0.68(-2.10%)
Nov 15, 2011	31.69	32.51	31.43	32.30	311,128	+0.46(+1.44%)
Nov 14, 2011	32.12	32.39	31.49	31.84	200,489	-0.41(-1.26%)
Nov 11, 2011	31.89	32.53	31.83	32.24	390,461	+0.74(+2.35%)
Nov 10, 2011	31.42	31.88	31.24	31.50	383,296	+0.58(+1.88%)
Nov 09, 2011	31.00	31.47	30.48	30.92	506,548	-1.07(-3.34%)
Nov 08, 2011	31.78	32.12	31.03	31.99	324,386	+0.47(+1.48%)
Nov 07, 2011	31.32	31.66	30.64	31.52	342,368	+0.03(+0.08%)
Nov 04, 2011	30.99	31.73	30.90	31.49	483,924	-0.22(-0.70%)
Nov 03, 2011	30.03	32.69	29.85	31.71	1,508,033	+4.45(+16.32%)
Nov 02, 2011	27.18	27.56	25.68	27.26	491,309	+0.51(+1.91%)
Nov 01, 2011	26.49	27.45	26.42	26.75	407,016	-1.05(-3.78%)
Oct 31, 2011	28.40	28.60	27.79	27.80	223,626	-1.07(-3.70%)
Oct 28, 2011	28.99	29.27	28.64	28.87	274,404	-0.18(-0.61%)
Oct 27, 2011	28.14	29.31	28.03	29.05	499,312	+1.94(+7.17%)
Oct 26, 2011	26.91	27.31	26.16	27.10	392,106	+0.26(+0.99%)
Oct 25, 2011	27.47	27.47	26.67	26.84	343,409	-0.77(-2.78%)
Oct 24, 2011	26.91	27.82	26.91	27.61	290,549	+0.75(+2.79%)
Oct 21, 2011	26.43	26.94	26.11	26.86	345,324	+1.02(+3.93%)
Oct 20, 2011	25.96	25.96	25.12	25.84	164,758	-0.09(-0.34%)
Oct 19, 2011	26.16	26.42	25.73	25.93	255,745	-0.33(-1.24%)
Oct 18, 2011	25.47	26.49	24.98	26.26	268,299	+0.94(+3.70%)
Oct 17, 2011	25.99	25.99	25.21	25.32	290,480	-0.94(-3.60%)
Oct 14, 2011	26.08	26.32	25.72	26.27	257,614	+0.52(+2.02%)
Oct 13, 2011	25.41	25.81	25.04	25.74	354,019	+0.05(+0.21%)
Oct 12, 2011	24.88	25.84	24.86	25.69	403,542	+0.87(+3.52%)
Oct 11, 2011	24.18	24.91	24.09	24.82	429,951	+0.33(+1.33%)
Oct 10, 2011	23.65	24.52	23.52	24.49	470,043	+1.35(+5.84%)
Oct 07, 2011	23.55	23.75	23.01	23.14	407,950	-0.40(-1.69%)
Oct 06, 2011	23.48	23.67	23.33	23.54	683,328	+0.08(+0.34%)
Oct 05, 2011	23.33	23.63	22.98	23.46	572,177	+0.15(+0.64%)
Oct 04, 2011	21.66	23.42	21.46	23.31	491,837	+1.37(+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.