Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	30.40	30.43	30.09	30.09	8,421,117	-0.28(-0.92%)
Dec 29, 2011	30.39	30.51	30.20	30.37	4,975,857	+0.09(+0.29%)
Dec 28, 2011	30.17	30.49	30.17	30.28	7,003,553	+0.02(+0.07%)
Dec 27, 2011	30.11	30.47	29.95	30.26	7,107,584	+0.01(+0.05%)
Dec 23, 2011	30.43	30.43	29.99	30.24	9,098,907	+0.39(+1.31%)
Dec 21, 2011	29.17	29.95	29.10	29.85	26,478,296	+0.49(+1.66%)
Dec 20, 2011	28.05	29.49	27.90	29.36	34,400,012	+2.39(+8.86%)
Dec 19, 2011	27.76	28.01	26.89	26.97	16,388,438	-0.73(-2.64%)
Dec 16, 2011	27.75	27.98	27.70	27.70	24,215,650	+0.18(+0.67%)
Dec 15, 2011	27.61	27.75	27.47	27.52	11,045,588	+0.19(+0.70%)
Dec 14, 2011	27.79	28.05	27.28	27.33	11,897,414	-0.48(-1.72%)
Dec 13, 2011	28.19	28.41	27.71	27.81	13,349,329	-0.34(-1.21%)
Dec 12, 2011	28.24	28.24	27.86	28.15	9,939,052	-0.16(-0.57%)
Dec 09, 2011	27.96	28.41	27.96	28.31	8,442,582	+0.49(+1.78%)
Dec 08, 2011	28.09	28.36	27.75	27.82	10,934,320	-0.46(-1.62%)
Dec 07, 2011	28.27	28.41	27.95	28.27	11,732,065	+0.04(+0.13%)
Dec 06, 2011	28.21	28.37	28.08	28.24	8,298,492	-0.04(-0.16%)
Dec 05, 2011	28.52	28.59	28.18	28.28	11,261,113	+0.03(+0.10%)
Dec 02, 2011	28.57	28.63	28.18	28.25	13,264,311	-0.14(-0.49%)
Dec 01, 2011	28.52	28.86	28.32	28.39	13,279,282	-0.27(-0.93%)
Nov 30, 2011	28.53	29.00	28.49	28.66	18,779,456	+0.86(+3.08%)
Nov 29, 2011	27.80	27.92	27.60	27.80	8,454,003	+0.22(+0.80%)
Nov 28, 2011	27.74	27.94	27.39	27.58	12,643,146	+0.39(+1.44%)
Nov 25, 2011	27.24	27.47	27.19	27.19	6,018,835	-0.14(-0.51%)
Nov 23, 2011	27.61	27.68	27.23	27.33	15,992,956	-0.41(-1.49%)
Nov 22, 2011	27.73	28.09	27.69	27.74	10,715,956	-0.09(-0.32%)
Nov 21, 2011	27.87	28.15	27.71	27.83	14,979,452	-0.32(-1.15%)
Nov 18, 2011	28.43	28.49	28.00	28.15	15,686,780	-0.24(-0.83%)
Nov 17, 2011	28.29	28.69	28.15	28.39	12,875,457	+0.00(+0.00%)
Nov 16, 2011	28.46	28.80	28.36	28.39	12,693,071	-0.35(-1.21%)
Nov 15, 2011	28.65	28.96	28.55	28.74	10,194,309	+0.13(+0.46%)
Nov 14, 2011	28.79	28.97	28.46	28.60	10,370,444	-0.35(-1.20%)
Nov 11, 2011	28.68	29.07	28.61	28.95	10,764,796	+0.55(+1.92%)
Nov 10, 2011	28.52	28.74	28.04	28.41	13,482,972	+0.08(+0.29%)
Nov 09, 2011	28.09	28.76	27.71	28.32	18,840,296	-0.48(-1.67%)
Nov 08, 2011	28.22	28.83	28.07	28.80	24,421,108	+0.60(+2.12%)
Nov 07, 2011	28.07	28.29	27.85	28.21	15,755,476	+0.15(+0.55%)
Nov 04, 2011	27.53	28.11	27.32	28.05	21,273,206	+0.52(+1.90%)
Nov 03, 2011	27.28	27.61	27.13	27.53	24,835,776	+1.14(+4.31%)
Nov 02, 2011	26.52	26.63	26.24	26.39	11,614,526	+0.24(+0.90%)
Nov 01, 2011	26.13	26.48	25.89	26.16	13,680,804	-0.65(-2.43%)
Oct 31, 2011	26.80	27.18	26.75	26.81	10,177,649	-0.37(-1.38%)
Oct 28, 2011	27.39	27.56	27.06	27.18	10,445,705	-0.32(-1.18%)
Oct 27, 2011	27.17	27.67	27.03	27.51	18,395,314	+0.78(+2.93%)
Oct 26, 2011	26.61	26.81	26.25	26.72	17,547,146	+0.38(+1.46%)
Oct 25, 2011	26.18	26.63	26.18	26.34	10,357,500	-0.08(-0.31%)
Oct 24, 2011	26.24	26.56	26.16	26.42	8,449,127	+0.19(+0.73%)
Oct 21, 2011	25.93	26.23	25.86	26.23	12,670,078	+0.57(+2.21%)
Oct 20, 2011	25.67	25.79	25.29	25.66	11,279,323	+0.04(+0.17%)
Oct 19, 2011	25.72	25.98	25.55	25.62	12,589,553	-0.23(-0.87%)
Oct 18, 2011	25.51	25.93	25.47	25.84	12,576,928	+0.26(+1.03%)
Oct 17, 2011	25.66	25.89	25.47	25.58	9,316,587	-0.25(-0.97%)
Oct 14, 2011	25.81	25.86	25.54	25.83	9,411,546	+0.32(+1.24%)
Oct 13, 2011	25.32	25.58	25.29	25.51	10,206,724	+0.02(+0.09%)
Oct 12, 2011	25.36	25.74	25.28	25.49	12,315,441	+0.22(+0.87%)
Oct 11, 2011	25.19	25.34	25.03	25.27	27,464,136	+0.01(+0.06%)
Oct 10, 2011	25.17	25.41	25.11	25.25	8,562,569	+0.42(+1.69%)
Oct 07, 2011	24.94	25.05	24.72	24.83	11,341,473	+0.02(+0.09%)
Oct 06, 2011	24.67	24.84	24.58	24.81	15,132,912	+0.35(+1.44%)
Oct 05, 2011	24.36	24.58	24.05	24.46	19,473,202	+0.20(+0.82%)
Oct 04, 2011	23.97	24.29	23.73	24.26	27,472,152	+0.02(+0.09%)

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.