Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	26.65	26.99	26.65	26.69	27,166	-0.01(-0.04%)
Dec 29, 2011	26.54	26.71	26.29	26.70	43,702	+0.02(+0.07%)
Dec 28, 2011	27.21	27.23	26.51	26.68	30,263	-0.90(-3.26%)
Dec 27, 2011	27.61	27.89	27.58	27.58	34,241	+0.02(+0.07%)
Dec 23, 2011	27.45	27.69	27.38	27.56	51,681	+0.05(+0.18%)
Dec 21, 2011	27.91	27.91	27.31	27.51	19,423	-0.20(-0.72%)
Dec 20, 2011	27.66	27.91	27.57	27.71	30,569	+1.15(+4.33%)
Dec 19, 2011	27.56	27.56	26.54	26.56	133,179	-0.20(-0.75%)
Dec 16, 2011	26.96	27.00	26.61	26.76	46,840	+0.06(+0.22%)
Dec 15, 2011	27.32	27.32	26.63	26.70	37,069	+0.07(+0.26%)
Dec 14, 2011	27.14	27.28	26.50	26.63	111,385	-1.00(-3.62%)
Dec 13, 2011	28.31	28.66	27.63	27.63	65,657	-0.37(-1.32%)
Dec 12, 2011	28.65	28.65	28.00	28.00	156,926	-1.66(-5.60%)
Dec 09, 2011	29.33	29.90	29.33	29.66	45,282	+0.59(+2.03%)
Dec 08, 2011	29.48	29.61	29.04	29.07	82,806	-1.43(-4.69%)
Dec 07, 2011	30.02	30.62	29.82	30.50	166,479	+0.12(+0.39%)
Dec 06, 2011	30.39	30.59	30.16	30.38	52,317	+0.03(+0.10%)
Dec 05, 2011	30.98	31.07	30.04	30.35	56,671	+0.00(+0.00%)
Dec 02, 2011	31.18	31.18	30.20	30.35	53,707	+0.48(+1.61%)
Dec 01, 2011	30.24	30.65	29.82	29.87	12,879	-0.38(-1.26%)
Nov 30, 2011	30.18	30.30	29.95	30.25	74,352	+1.99(+7.04%)
Nov 29, 2011	28.51	28.72	28.18	28.26	32,198	-0.69(-2.38%)
Nov 28, 2011	29.02	29.30	28.80	28.95	28,005	+2.36(+8.88%)
Nov 25, 2011	26.58	26.98	26.50	26.59	37,943	-0.41(-1.52%)
Nov 23, 2011	27.63	27.63	26.94	27.00	49,946	-1.75(-6.09%)
Nov 22, 2011	28.72	29.10	28.45	28.75	155,747	-0.29(-1.00%)
Nov 21, 2011	28.95	29.04	28.48	29.04	317,914	-0.71(-2.39%)
Nov 18, 2011	30.29	30.29	29.61	29.75	173,829	-0.18(-0.60%)
Nov 17, 2011	30.75	30.86	29.65	29.93	127,645	-0.97(-3.14%)
Nov 16, 2011	30.82	31.53	30.71	30.90	26,413	-0.60(-1.90%)
Nov 15, 2011	31.59	32.14	31.20	31.50	15,705	-0.31(-0.97%)
Nov 14, 2011	31.77	32.09	31.42	31.81	38,058	-0.37(-1.15%)
Nov 11, 2011	31.81	32.33	31.72	32.18	18,224	+1.09(+3.51%)
Nov 10, 2011	31.48	31.63	30.80	31.09	24,562	+0.54(+1.77%)
Nov 09, 2011	31.20	31.37	30.40	30.55	41,366	-2.25(-6.86%)
Nov 08, 2011	32.80	32.80	32.19	32.80	76,359	+0.45(+1.39%)
Nov 07, 2011	32.54	32.70	31.83	32.35	25,136	+0.31(+0.97%)
Nov 04, 2011	32.07	32.27	31.57	32.04	27,658	-0.75(-2.29%)
Nov 03, 2011	32.40	32.92	31.67	32.79	99,977	+1.42(+4.53%)
Nov 02, 2011	31.72	31.77	31.24	31.37	18,711	+1.58(+5.30%)
Nov 01, 2011	29.08	30.27	28.95	29.79	22,465	-1.56(-4.98%)
Oct 31, 2011	32.17	32.28	31.30	31.35	36,266	-1.45(-4.42%)
Oct 28, 2011	32.71	33.12	32.54	32.80	38,971	+0.15(+0.46%)
Oct 27, 2011	32.18	32.90	32.02	32.65	307,018	+3.05(+10.30%)
Oct 26, 2011	29.93	30.06	28.90	29.60	34,096	+0.60(+2.07%)
Oct 25, 2011	29.95	30.00	29.00	29.00	30,093	-0.70(-2.36%)
Oct 24, 2011	29.12	29.99	28.99	29.70	82,203	+1.07(+3.74%)
Oct 21, 2011	28.30	28.63	28.25	28.63	17,601	+1.00(+3.62%)
Oct 20, 2011	27.69	27.80	27.24	27.63	52,826	-0.24(-0.86%)
Oct 19, 2011	28.41	28.48	27.68	27.87	39,609	-0.46(-1.62%)
Oct 18, 2011	27.80	28.76	27.51	28.33	36,475	+0.68(+2.46%)
Oct 17, 2011	28.45	28.45	27.40	27.65	37,613	-1.04(-3.62%)
Oct 14, 2011	28.73	28.90	28.32	28.69	20,427	+0.81(+2.91%)
Oct 13, 2011	27.70	28.18	27.51	27.88	19,109	+0.03(+0.11%)
Oct 12, 2011	27.75	28.22	27.67	27.85	28,736	+1.05(+3.92%)
Oct 11, 2011	26.64	26.95	26.54	26.80	70,943	+0.25(+0.94%)
Oct 10, 2011	26.16	26.90	26.16	26.55	20,921	+1.35(+5.36%)
Oct 07, 2011	25.43	25.65	25.18	25.20	30,358	+0.40(+1.61%)
Oct 06, 2011	24.90	25.00	24.66	24.80	30,039	+1.05(+4.42%)
Oct 05, 2011	23.30	23.89	23.16	23.75	39,093	+0.79(+3.44%)
Oct 04, 2011	22.16	22.96	21.88	22.96	85,951	-0.27(-1.16%)

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.