Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	26.58	26.82	26.48	26.56	429,865	-0.02(-0.08%)
Dec 29, 2011	26.22	26.62	26.14	26.58	655,536	+0.53(+2.02%)
Dec 28, 2011	27.12	27.14	26.04	26.05	646,674	-1.03(-3.79%)
Dec 27, 2011	27.00	27.33	26.74	27.08	528,738	-0.12(-0.44%)
Dec 23, 2011	26.94	27.20	26.71	27.20	579,228	+1.21(+4.66%)
Dec 21, 2011	25.62	26.09	25.15	25.99	1,126,373	+0.24(+0.92%)
Dec 20, 2011	25.38	26.36	25.21	25.75	1,094,351	+0.61(+2.42%)
Dec 19, 2011	26.21	26.37	25.04	25.14	1,229,940	-0.90(-3.45%)
Dec 16, 2011	26.22	26.57	25.96	26.04	1,882,346	+0.03(+0.11%)
Dec 15, 2011	25.88	26.30	25.68	26.01	1,781,056	+0.59(+2.31%)
Dec 14, 2011	25.72	25.76	25.26	25.42	1,204,959	-0.62(-2.37%)
Dec 13, 2011	26.97	27.18	25.88	26.04	971,796	-0.79(-2.96%)
Dec 12, 2011	27.21	27.21	26.43	26.83	906,374	-0.99(-3.55%)
Dec 09, 2011	26.90	27.95	26.63	27.82	1,027,958	+1.29(+4.87%)
Dec 08, 2011	27.66	27.66	26.45	26.53	1,451,316	-1.28(-4.60%)
Dec 07, 2011	27.83	28.13	27.39	27.81	977,598	-0.25(-0.90%)
Dec 06, 2011	28.34	28.40	27.70	28.06	1,084,909	-0.42(-1.49%)
Dec 05, 2011	28.79	29.03	28.27	28.48	1,717,477	+0.25(+0.87%)
Dec 02, 2011	27.70	28.59	27.54	28.24	2,316,666	+1.00(+3.68%)
Dec 01, 2011	26.58	27.47	26.22	27.23	2,038,688	+0.32(+1.19%)
Nov 30, 2011	26.02	27.12	25.85	26.92	2,429,554	+2.06(+8.31%)
Nov 29, 2011	25.22	25.39	24.57	24.85	1,674,776	-0.34(-1.34%)
Nov 28, 2011	25.03	25.38	24.93	25.19	1,540,032	+1.15(+4.80%)
Nov 25, 2011	24.10	24.47	23.94	24.04	534,207	-0.13(-0.55%)
Nov 23, 2011	24.73	25.02	24.16	24.17	999,917	-0.90(-3.60%)
Nov 22, 2011	24.68	25.17	24.35	25.07	1,688,671	+0.25(+1.01%)
Nov 21, 2011	25.61	25.61	24.62	24.82	2,442,390	-1.12(-4.31%)
Nov 18, 2011	26.52	26.66	25.91	25.94	1,249,656	-0.32(-1.23%)
Nov 17, 2011	27.07	27.17	26.16	26.26	2,696,696	-1.04(-3.80%)
Nov 16, 2011	27.74	28.03	27.26	27.30	1,403,240	-0.78(-2.77%)
Nov 15, 2011	28.18	28.65	27.73	28.08	1,714,726	-0.29(-1.04%)
Nov 14, 2011	28.20	28.72	28.10	28.37	2,756,313	+0.09(+0.31%)
Nov 11, 2011	28.44	28.68	27.78	28.28	3,010,453	+0.17(+0.60%)
Nov 10, 2011	29.00	29.52	27.76	28.11	3,253,728	-0.23(-0.80%)
Nov 09, 2011	28.62	28.88	27.64	28.34	3,010,095	-1.32(-4.44%)
Nov 08, 2011	30.92	30.96	29.36	29.66	3,750,582	-1.05(-3.42%)
Nov 07, 2011	31.54	31.59	30.38	30.71	2,276,638	-0.96(-3.04%)
Nov 04, 2011	31.36	31.78	30.87	31.67	816,763	+0.02(+0.07%)
Nov 03, 2011	31.20	31.90	30.31	31.65	1,353,406	+1.06(+3.46%)
Nov 02, 2011	30.61	30.86	29.86	30.59	1,520,484	+0.64(+2.13%)
Nov 01, 2011	30.82	30.88	29.78	29.95	2,188,077	-1.75(-5.52%)
Oct 31, 2011	32.94	32.94	31.68	31.70	1,604,770	-1.80(-5.37%)
Oct 28, 2011	33.66	34.15	33.00	33.50	1,378,686	-0.24(-0.72%)
Oct 27, 2011	32.93	34.68	32.85	33.74	2,159,472	+2.29(+7.26%)
Oct 26, 2011	31.02	31.73	30.09	31.46	1,830,554	+1.07(+3.53%)
Oct 25, 2011	31.69	31.82	30.35	30.38	1,722,422	-1.39(-4.37%)
Oct 24, 2011	30.08	31.96	29.78	31.77	1,645,016	+1.78(+5.93%)
Oct 21, 2011	29.30	30.85	28.86	29.99	1,439,283	+0.91(+3.13%)
Oct 20, 2011	29.18	29.81	28.36	29.08	1,667,900	-0.01(-0.05%)
Oct 19, 2011	29.59	29.95	28.96	29.10	771,562	-0.67(-2.25%)
Oct 18, 2011	28.77	30.05	28.06	29.77	918,310	+0.94(+3.26%)
Oct 17, 2011	30.32	30.35	28.75	28.83	1,001,057	-1.75(-5.72%)
Oct 14, 2011	30.19	30.64	29.92	30.57	813,029	+1.03(+3.48%)
Oct 13, 2011	29.02	29.85	28.66	29.55	1,465,482	-0.04(-0.12%)
Oct 12, 2011	28.41	29.96	28.39	29.58	1,309,674	+1.37(+4.87%)
Oct 11, 2011	28.36	28.71	28.03	28.21	1,113,743	-0.46(-1.61%)
Oct 10, 2011	27.66	28.86	27.53	28.67	1,230,620	+1.69(+6.26%)
Oct 07, 2011	27.46	27.63	26.39	26.98	1,521,419	-0.29(-1.05%)
Oct 06, 2011	27.25	27.49	26.98	27.27	1,977,687	+0.32(+1.20%)
Oct 05, 2011	25.69	27.16	25.19	26.94	2,037,806	+1.26(+4.92%)
Oct 04, 2011	23.51	25.70	23.51	25.68	3,219,980	+1.70(+7.11%)

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.