Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	25.23	25.44	25.23	25.36	10,388,285	+0.01(+0.06%)
Dec 29, 2011	25.24	25.41	25.20	25.35	17,339,336	+0.23(+0.93%)
Dec 28, 2011	25.33	25.35	25.01	25.12	20,932,258	-0.47(-1.85%)
Dec 27, 2011	25.59	25.71	25.46	25.59	10,391,345	-0.09(-0.37%)
Dec 23, 2011	25.63	25.72	25.50	25.68	12,369,469	+0.40(+1.60%)
Dec 21, 2011	24.99	25.29	24.75	25.28	29,879,480	-0.21(-0.81%)
Dec 20, 2011	24.88	25.54	24.88	25.49	40,146,516	+1.04(+4.25%)
Dec 19, 2011	24.99	25.05	24.40	24.45	26,789,184	-0.61(-2.44%)
Dec 16, 2011	25.16	25.43	24.94	25.06	37,712,668	+0.32(+1.29%)
Dec 15, 2011	25.02	25.09	24.67	24.74	30,152,592	-0.21(-0.84%)
Dec 14, 2011	25.09	25.20	24.82	24.95	31,806,018	-0.26(-1.04%)
Dec 13, 2011	25.59	25.73	25.07	25.21	40,133,108	-0.15(-0.57%)
Dec 12, 2011	25.62	25.66	25.14	25.36	36,071,208	-0.99(-3.75%)
Dec 09, 2011	26.08	26.50	25.65	26.34	32,149,556	+0.44(+1.68%)
Dec 08, 2011	26.40	26.51	25.84	25.91	28,883,098	-0.81(-3.04%)
Dec 07, 2011	26.50	26.81	26.32	26.72	23,485,378	+0.19(+0.71%)
Dec 06, 2011	26.61	26.76	26.36	26.53	20,327,566	-0.22(-0.84%)
Dec 05, 2011	26.92	27.04	26.62	26.76	26,417,278	+0.34(+1.29%)
Dec 02, 2011	26.80	26.89	26.32	26.42	23,227,654	-0.16(-0.60%)
Dec 01, 2011	26.55	26.80	26.47	26.57	24,684,902	+0.29(+1.10%)
Nov 30, 2011	26.10	26.49	25.54	26.28	60,212,700	+1.40(+5.63%)
Nov 29, 2011	25.03	25.28	24.85	24.88	24,749,118	-0.23(-0.92%)
Nov 28, 2011	25.16	25.30	24.88	25.12	30,805,378	+0.93(+3.84%)
Nov 25, 2011	24.24	24.56	24.19	24.19	16,368,388	-0.04(-0.15%)
Nov 23, 2011	24.54	24.61	24.18	24.22	24,623,728	-0.68(-2.74%)
Nov 22, 2011	24.92	25.12	24.58	24.91	31,371,034	+0.06(+0.23%)
Nov 21, 2011	25.02	25.04	24.52	24.85	32,435,380	-0.78(-3.06%)
Nov 18, 2011	25.83	25.88	25.53	25.63	24,429,328	+0.03(+0.11%)
Nov 17, 2011	26.37	26.51	25.46	25.60	47,173,988	-0.66(-2.51%)
Nov 16, 2011	26.56	26.87	26.23	26.26	51,353,820	-1.16(-4.23%)
Nov 15, 2011	27.13	27.59	27.09	27.42	21,176,756	+0.35(+1.29%)
Nov 14, 2011	27.29	27.35	26.79	27.08	27,188,878	-0.36(-1.30%)
Nov 11, 2011	27.16	27.60	27.12	27.43	22,329,206	+0.59(+2.19%)
Nov 10, 2011	27.07	27.18	26.66	26.84	22,935,096	+0.11(+0.41%)
Nov 09, 2011	27.20	27.35	26.47	26.73	71,459,032	-1.53(-5.42%)
Nov 08, 2011	27.89	28.31	27.45	28.27	52,968,572	+0.54(+1.94%)
Nov 07, 2011	27.46	27.76	27.19	27.73	26,808,110	+0.36(+1.30%)
Nov 04, 2011	27.41	27.48	26.79	27.37	56,161,504	-0.25(-0.92%)
Nov 03, 2011	27.24	27.85	26.96	27.63	52,689,936	+0.46(+1.68%)
Nov 02, 2011	26.73	27.21	26.53	27.17	43,830,128	+1.40(+5.44%)
Nov 01, 2011	25.37	26.02	25.13	25.77	49,177,872	-0.40(-1.53%)
Oct 31, 2011	26.79	26.87	26.10	26.17	38,588,432	-1.26(-4.58%)
Oct 28, 2011	27.28	27.70	27.22	27.42	33,615,264	-0.30(-1.10%)
Oct 27, 2011	27.37	28.13	26.97	27.73	77,074,632	+1.51(+5.76%)
Oct 26, 2011	26.04	26.30	25.52	26.22	54,052,760	+1.02(+4.03%)
Oct 25, 2011	25.44	25.54	25.13	25.20	30,134,744	-0.40(-1.56%)
Oct 24, 2011	24.91	25.82	24.83	25.60	43,899,136	+1.32(+5.44%)
Oct 21, 2011	23.94	24.35	23.93	24.28	25,100,348	+0.65(+2.73%)
Oct 20, 2011	23.84	23.84	23.19	23.64	41,240,152	-0.40(-1.66%)
Oct 19, 2011	24.40	24.60	24.01	24.03	30,395,946	-0.74(-2.99%)
Oct 18, 2011	24.20	24.88	23.74	24.78	38,551,260	+0.41(+1.70%)
Oct 17, 2011	24.93	25.02	24.32	24.36	43,534,540	-0.80(-3.17%)
Oct 14, 2011	24.89	25.16	24.80	25.16	29,534,698	+0.26(+1.05%)
Oct 13, 2011	24.99	25.05	24.47	24.90	36,330,572	-0.30(-1.18%)
Oct 12, 2011	24.75	25.48	24.73	25.20	58,207,548	+0.96(+3.95%)
Oct 11, 2011	23.74	24.52	23.66	24.24	35,937,024	+0.52(+2.17%)
Oct 10, 2011	23.06	23.75	23.04	23.72	41,353,948	+1.20(+5.32%)
Oct 07, 2011	23.01	23.08	22.46	22.53	25,912,196	-0.29(-1.27%)
Oct 06, 2011	22.51	22.84	22.51	22.82	55,045,540	+0.32(+1.42%)
Oct 05, 2011	21.59	22.53	21.55	22.50	63,206,332	+0.88(+4.06%)
Oct 04, 2011	20.97	21.69	20.76	21.62	49,821,220	+0.03(+0.13%)

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.