Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	22.86	22.94	22.69	22.76	1,922,245	-0.11(-0.47%)
Dec 29, 2011	22.71	22.96	22.64	22.86	1,282,357	+0.28(+1.23%)
Dec 28, 2011	23.06	23.06	22.49	22.59	1,205,301	-0.35(-1.52%)
Dec 27, 2011	23.16	23.16	22.76	22.94	2,091,850	-0.21(-0.89%)
Dec 23, 2011	23.05	23.27	22.91	23.14	1,415,254	-0.53(-2.23%)
Dec 21, 2011	23.44	23.69	23.21	23.67	2,184,116	+0.29(+1.22%)
Dec 20, 2011	23.61	23.77	23.26	23.39	3,775,240	-0.01(-0.03%)
Dec 19, 2011	23.99	24.01	23.32	23.39	2,709,483	-0.88(-3.65%)
Dec 16, 2011	24.64	24.75	24.12	24.28	3,704,347	-0.20(-0.82%)
Dec 15, 2011	24.26	24.57	23.81	24.48	2,607,184	+0.32(+1.33%)
Dec 14, 2011	24.91	24.91	24.12	24.16	2,091,478	-0.69(-2.76%)
Dec 13, 2011	26.13	26.13	24.78	24.84	2,117,493	-1.11(-4.29%)
Dec 12, 2011	26.41	26.41	25.80	25.95	1,186,915	-0.28(-1.06%)
Dec 09, 2011	26.05	26.40	25.94	26.23	1,153,541	+0.24(+0.93%)
Dec 08, 2011	26.30	26.63	25.95	25.99	2,026,734	-0.44(-1.65%)
Dec 07, 2011	26.43	26.54	26.05	26.43	1,743,946	-0.07(-0.27%)
Dec 06, 2011	26.33	26.65	25.95	26.50	1,748,671	+0.25(+0.95%)
Dec 05, 2011	26.03	26.42	25.89	26.25	1,696,359	+0.53(+2.05%)
Dec 02, 2011	25.53	26.03	25.37	25.72	1,532,045	+0.46(+1.81%)
Dec 01, 2011	25.63	25.75	25.23	25.26	1,655,202	-0.29(-1.14%)
Nov 30, 2011	25.50	25.68	25.34	25.55	1,882,963	+0.74(+2.99%)
Nov 29, 2011	25.17	25.34	24.81	24.81	1,270,942	-0.24(-0.94%)
Nov 28, 2011	25.07	25.62	24.80	25.05	1,459,813	+0.68(+2.78%)
Nov 25, 2011	24.54	24.73	24.36	24.37	408,011	-0.08(-0.32%)
Nov 23, 2011	24.80	24.82	24.36	24.45	1,531,628	-0.46(-1.86%)
Nov 22, 2011	25.11	25.16	24.67	24.91	1,419,312	-0.13(-0.51%)
Nov 21, 2011	25.55	25.55	24.77	25.04	1,921,524	-0.67(-2.61%)
Nov 18, 2011	25.51	25.82	25.30	25.71	1,439,783	+0.44(+1.72%)
Nov 17, 2011	25.93	25.95	25.18	25.28	1,766,702	-0.62(-2.40%)
Nov 16, 2011	26.48	26.52	25.85	25.90	1,692,145	-0.67(-2.52%)
Nov 15, 2011	26.18	26.71	26.08	26.57	1,003,092	+0.27(+1.03%)
Nov 14, 2011	26.64	26.70	26.18	26.30	932,078	-0.36(-1.37%)
Nov 11, 2011	26.55	26.82	26.34	26.66	1,356,999	+0.44(+1.66%)
Nov 10, 2011	26.23	26.52	25.84	26.23	2,371,615	+0.21(+0.82%)
Nov 09, 2011	27.26	27.37	25.49	26.01	4,659,502	-1.78(-6.39%)
Nov 08, 2011	27.65	27.81	27.35	27.79	1,329,911	+0.17(+0.62%)
Nov 07, 2011	27.54	27.84	27.25	27.62	1,444,064	+0.03(+0.10%)
Nov 04, 2011	27.66	27.82	27.16	27.59	1,482,479	-0.20(-0.72%)
Nov 03, 2011	27.65	27.85	27.08	27.79	2,249,407	+0.30(+1.09%)
Nov 02, 2011	27.35	27.55	27.05	27.49	2,783,001	+0.44(+1.61%)
Nov 01, 2011	26.48	27.37	26.23	27.05	3,535,451	-0.11(-0.39%)
Oct 31, 2011	27.05	27.46	26.83	27.16	3,063,933	-0.01(-0.03%)
Oct 28, 2011	27.50	27.63	26.78	27.17	3,144,790	-0.51(-1.86%)
Oct 27, 2011	27.15	27.97	27.09	27.68	3,670,154	+1.16(+4.36%)
Oct 26, 2011	26.06	26.73	25.70	26.53	3,388,428	+0.78(+3.02%)
Oct 25, 2011	26.26	26.34	25.70	25.75	2,431,216	-0.57(-2.17%)
Oct 24, 2011	25.13	26.34	25.06	26.32	3,439,492	+1.28(+5.13%)
Oct 21, 2011	25.20	25.32	24.70	25.03	3,037,160	+0.09(+0.37%)
Oct 20, 2011	24.47	25.01	24.46	24.94	2,342,411	+0.51(+2.10%)
Oct 19, 2011	24.83	24.92	24.35	24.43	2,124,906	-0.37(-1.50%)
Oct 18, 2011	24.33	24.96	23.90	24.80	5,330,937	-0.17(-0.69%)
Oct 17, 2011	23.94	25.16	23.44	24.97	4,978,444	+0.17(+0.69%)
Oct 14, 2011	24.57	24.81	24.12	24.80	2,767,200	+0.29(+1.19%)
Oct 13, 2011	24.74	25.07	24.46	24.51	2,673,168	-0.36(-1.44%)
Oct 12, 2011	24.97	25.13	24.58	24.86	3,744,561	-0.01(-0.03%)
Oct 11, 2011	24.53	25.05	24.16	24.87	3,164,998	+0.08(+0.32%)
Oct 10, 2011	24.04	24.81	23.99	24.79	2,169,342	+1.06(+4.48%)
Oct 07, 2011	23.91	24.26	23.69	23.73	3,355,907	-0.19(-0.78%)
Oct 06, 2011	23.81	24.02	23.69	23.91	2,051,820	-0.03(-0.12%)
Oct 05, 2011	23.00	24.00	22.96	23.94	4,247,825	+0.91(+3.97%)
Oct 04, 2011	22.53	23.55	22.38	23.03	3,895,774	+0.20(+0.88%)

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.