Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	28.86	29.16	28.66	28.86	836,401	-0.26(-0.89%)
Dec 29, 2011	28.76	29.21	28.75	29.12	1,019,623	+0.38(+1.32%)
Dec 28, 2011	29.36	29.37	28.65	28.74	1,337,453	-0.60(-2.04%)
Dec 27, 2011	29.27	29.53	29.03	29.34	799,294	-0.05(-0.17%)
Dec 23, 2011	29.22	29.61	28.85	29.39	1,176,610	+1.48(+5.30%)
Dec 21, 2011	28.83	29.06	27.55	27.91	2,752,207	-0.92(-3.19%)
Dec 20, 2011	27.93	29.00	27.92	28.83	2,633,319	+1.28(+4.65%)
Dec 19, 2011	28.83	28.83	27.39	27.55	3,112,401	-1.25(-4.34%)
Dec 16, 2011	28.92	29.17	28.17	28.80	9,036,317	+0.16(+0.56%)
Dec 15, 2011	28.87	29.25	28.59	28.64	2,391,657	-0.07(-0.24%)
Dec 14, 2011	28.96	29.36	28.27	28.71	2,112,391	-0.53(-1.81%)
Dec 13, 2011	29.54	30.09	29.07	29.24	3,262,087	-0.22(-0.75%)
Dec 12, 2011	28.62	29.63	27.59	29.46	3,672,840	-1.15(-3.76%)
Dec 09, 2011	30.03	30.65	29.79	30.61	3,370,206	-0.07(-0.23%)
Dec 08, 2011	31.18	31.64	30.59	30.68	2,939,638	-0.54(-1.73%)
Dec 07, 2011	30.64	31.39	30.44	31.22	2,501,842	+0.41(+1.33%)
Dec 06, 2011	30.93	31.20	30.06	30.81	2,705,710	-0.23(-0.74%)
Dec 05, 2011	31.52	31.94	30.78	31.04	2,897,915	-0.12(-0.39%)
Dec 02, 2011	30.28	31.64	30.16	31.16	5,768,808	+1.25(+4.18%)
Dec 01, 2011	29.82	30.38	29.12	29.91	4,860,656	-0.01(-0.03%)
Nov 30, 2011	29.43	30.11	28.98	29.92	3,658,590	+1.05(+3.64%)
Nov 29, 2011	28.65	29.36	28.52	28.87	3,149,948	+0.29(+1.01%)
Nov 28, 2011	29.33	29.54	28.12	28.58	4,765,217	+0.14(+0.49%)
Nov 25, 2011	28.96	29.13	28.31	28.44	895,047	-0.53(-1.83%)
Nov 23, 2011	29.00	29.38	28.67	28.97	2,381,818	-0.44(-1.50%)
Nov 22, 2011	29.61	30.22	29.10	29.41	2,401,326	-0.04(-0.14%)
Nov 21, 2011	29.37	29.74	28.79	29.45	3,638,899	-0.41(-1.37%)
Nov 18, 2011	31.47	31.58	29.51	29.86	3,227,804	-1.34(-4.29%)
Nov 17, 2011	32.04	32.12	30.95	31.20	1,734,886	-0.90(-2.80%)
Nov 16, 2011	32.77	33.30	31.87	32.10	1,717,923	-0.89(-2.70%)
Nov 15, 2011	32.97	33.52	32.71	32.99	1,623,038	-0.10(-0.30%)
Nov 14, 2011	34.12	34.31	32.83	33.09	1,606,296	-1.20(-3.50%)
Nov 11, 2011	33.34	34.39	33.24	34.29	1,155,284	+1.18(+3.56%)
Nov 10, 2011	33.66	33.76	32.89	33.11	955,942	-0.12(-0.36%)
Nov 09, 2011	34.05	34.54	33.07	33.23	1,544,512	-1.50(-4.32%)
Nov 08, 2011	34.73	34.86	33.87	34.73	947,453	+0.15(+0.43%)
Nov 07, 2011	34.34	34.60	33.61	34.58	1,728,823	+0.20(+0.58%)
Nov 04, 2011	33.62	34.70	33.62	34.38	1,711,216	+0.05(+0.15%)
Nov 03, 2011	33.51	34.50	32.81	34.33	3,144,877	+1.73(+5.31%)
Nov 02, 2011	33.43	33.50	32.40	32.60	2,143,869	-0.40(-1.21%)
Nov 01, 2011	32.69	33.42	32.28	33.00	1,619,511	-0.77(-2.28%)
Oct 31, 2011	33.02	34.19	32.98	33.77	3,576,613	+0.18(+0.54%)
Oct 28, 2011	33.71	33.99	31.09	33.59	7,159,559	-0.17(-0.50%)
Oct 27, 2011	34.07	34.75	33.47	33.76	4,316,965	-0.01(-0.03%)
Oct 26, 2011	34.79	35.13	33.64	33.77	2,313,680	-0.67(-1.95%)
Oct 25, 2011	34.84	35.36	34.36	34.44	2,461,347	-0.91(-2.57%)
Oct 24, 2011	34.08	35.61	34.00	35.35	2,568,914	+1.51(+4.46%)
Oct 21, 2011	34.32	34.50	33.42	33.84	2,716,913	-0.14(-0.41%)
Oct 20, 2011	34.53	34.82	33.12	33.98	2,714,084	-0.65(-1.88%)
Oct 19, 2011	35.44	35.45	34.50	34.63	3,031,186	-1.21(-3.38%)
Oct 18, 2011	34.93	35.97	34.91	35.84	1,394,523	+0.78(+2.22%)
Oct 17, 2011	35.35	35.69	34.81	35.06	2,129,764	-0.64(-1.79%)
Oct 14, 2011	34.98	35.81	34.78	35.70	3,500,367	+1.64(+4.82%)
Oct 13, 2011	33.39	34.93	33.28	34.06	6,020,656	+0.41(+1.22%)
Oct 12, 2011	33.54	33.86	32.91	33.65	2,889,318	+0.32(+0.96%)
Oct 11, 2011	33.62	33.91	33.00	33.33	1,300,137	-0.33(-0.98%)
Oct 10, 2011	33.00	34.06	33.00	33.66	3,758,239	+0.78(+2.37%)
Oct 07, 2011	33.15	33.43	32.53	32.88	1,823,950	-0.07(-0.21%)
Oct 06, 2011	32.88	33.15	32.29	32.95	2,484,365	+0.34(+1.04%)
Oct 05, 2011	32.27	32.70	31.60	32.61	3,511,808	+0.27(+0.83%)
Oct 04, 2011	31.93	32.73	30.86	32.34	3,720,432	+0.45(+1.41%)

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.