Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	24.93	25.02	24.54	24.54	1,317,938	-0.41(-1.66%)
Dec 29, 2011	24.64	25.01	24.58	24.95	1,251,577	+0.31(+1.27%)
Dec 28, 2011	25.02	25.16	24.51	24.64	1,627,045	-0.39(-1.56%)
Dec 27, 2011	24.52	25.12	24.52	25.03	1,380,873	+0.43(+1.76%)
Dec 23, 2011	24.54	24.60	24.30	24.60	1,307,055	-0.09(-0.37%)
Dec 21, 2011	24.97	24.99	24.46	24.69	1,986,336	-0.36(-1.44%)
Dec 20, 2011	24.75	25.11	24.75	25.05	1,873,298	+0.61(+2.51%)
Dec 19, 2011	24.54	24.74	24.37	24.44	1,850,182	-0.10(-0.41%)
Dec 16, 2011	24.43	24.92	24.20	24.54	4,344,105	+0.30(+1.25%)
Dec 15, 2011	24.46	24.74	24.08	24.23	2,689,189	+0.09(+0.35%)
Dec 14, 2011	24.70	24.74	23.98	24.15	2,844,970	-0.77(-3.11%)
Dec 13, 2011	25.78	25.81	24.65	24.92	2,852,874	-0.66(-2.58%)
Dec 12, 2011	25.96	26.15	25.37	25.58	1,344,501	-0.62(-2.37%)
Dec 09, 2011	26.03	26.36	25.76	26.20	2,801,705	+0.25(+0.97%)
Dec 08, 2011	25.88	26.31	25.77	25.95	2,079,400	-0.08(-0.29%)
Dec 07, 2011	26.40	26.43	25.81	26.03	2,115,206	-0.55(-2.07%)
Dec 06, 2011	27.07	27.29	26.37	26.58	1,696,953	-0.50(-1.86%)
Dec 05, 2011	26.92	27.17	26.79	27.08	3,287,316	+0.55(+2.06%)
Dec 02, 2011	26.78	27.01	26.34	26.54	2,404,441	-0.01(-0.05%)
Dec 01, 2011	26.48	26.86	26.22	26.55	2,951,097	+0.29(+1.09%)
Nov 30, 2011	26.54	27.07	26.26	26.26	12,027,964	+0.66(+2.58%)
Nov 29, 2011	25.72	25.96	25.44	25.60	3,280,968	-0.03(-0.13%)
Nov 28, 2011	25.81	26.06	25.37	25.64	4,745,619	+0.38(+1.50%)
Nov 25, 2011	25.30	25.56	25.12	25.26	1,436,856	-0.02(-0.08%)
Nov 23, 2011	25.46	25.56	24.94	25.28	2,747,263	-0.42(-1.64%)
Nov 22, 2011	25.70	25.87	25.26	25.70	3,924,808	+0.09(+0.37%)
Nov 21, 2011	26.64	26.64	25.48	25.60	5,686,894	-1.52(-5.60%)
Nov 18, 2011	26.71	27.31	26.50	27.12	3,106,786	+0.53(+2.00%)
Nov 17, 2011	26.93	27.12	26.50	26.59	3,405,782	-0.33(-1.22%)
Nov 16, 2011	28.02	28.10	26.76	26.92	3,154,412	-0.58(-2.12%)
Nov 15, 2011	27.08	27.64	27.05	27.50	2,647,981	+0.36(+1.31%)
Nov 14, 2011	27.08	27.31	26.87	27.15	2,910,369	+0.09(+0.32%)
Nov 11, 2011	26.86	27.41	26.78	27.06	1,879,413	+0.39(+1.48%)
Nov 10, 2011	27.34	27.51	26.57	26.67	3,967,212	-0.48(-1.75%)
Nov 09, 2011	27.30	27.73	27.08	27.14	2,258,537	-0.64(-2.31%)
Nov 08, 2011	27.91	28.04	27.24	27.78	3,277,241	-0.08(-0.29%)
Nov 07, 2011	28.31	28.51	27.76	27.86	5,501,906	-0.50(-1.75%)
Nov 04, 2011	28.48	28.59	27.84	28.36	3,465,511	-0.41(-1.42%)
Nov 03, 2011	28.59	28.84	28.31	28.77	3,985,781	+0.49(+1.72%)
Nov 02, 2011	27.86	28.30	27.60	28.28	3,692,316	+0.81(+2.96%)
Nov 01, 2011	26.09	28.54	25.84	27.47	11,989,593	-2.05(-6.94%)
Oct 31, 2011	29.03	30.01	28.47	29.52	8,894,233	+0.48(+1.66%)
Oct 28, 2011	27.73	29.31	27.73	29.03	5,388,962	+1.10(+3.95%)
Oct 27, 2011	27.78	28.03	27.34	27.93	2,917,733	+0.89(+3.27%)
Oct 26, 2011	27.19	27.60	26.67	27.05	2,035,347	+0.37(+1.38%)
Oct 25, 2011	27.20	27.32	26.61	26.68	2,504,893	-0.62(-2.25%)
Oct 24, 2011	27.01	27.42	26.79	27.29	2,533,643	+0.47(+1.77%)
Oct 21, 2011	26.69	27.14	26.69	26.82	1,566,474	+0.55(+2.11%)
Oct 20, 2011	26.33	26.71	26.09	26.27	2,230,346	-0.04(-0.16%)
Oct 19, 2011	26.98	27.21	26.24	26.31	1,702,419	-0.53(-1.96%)
Oct 18, 2011	26.61	26.95	26.08	26.83	1,464,784	+0.29(+1.11%)
Oct 17, 2011	27.23	27.43	26.43	26.54	1,579,051	-0.71(-2.62%)
Oct 14, 2011	26.74	27.45	26.74	27.25	2,080,019	+0.74(+2.80%)
Oct 13, 2011	26.54	26.67	25.98	26.51	2,255,822	-0.06(-0.23%)
Oct 12, 2011	26.32	26.78	26.09	26.57	3,925,905	+0.53(+2.04%)
Oct 11, 2011	25.32	26.11	25.25	26.04	2,085,738	+0.57(+2.23%)
Oct 10, 2011	25.11	25.61	24.86	25.47	2,577,777	+0.69(+2.77%)
Oct 07, 2011	25.51	25.63	24.48	24.79	2,349,406	-0.44(-1.73%)
Oct 06, 2011	24.52	25.30	24.52	25.22	4,095,028	+1.20(+4.98%)
Oct 05, 2011	23.80	24.28	23.35	24.03	4,931,533	+0.32(+1.36%)
Oct 04, 2011	23.56	23.74	22.48	23.70	7,142,732	-0.33(-1.36%)

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.