Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	27.14	27.38	27.04	27.12	420,993	-0.02(-0.08%)
Dec 29, 2011	26.78	27.18	26.69	27.14	642,007	+0.54(+2.02%)
Dec 28, 2011	27.69	27.71	26.59	26.60	633,328	-1.05(-3.79%)
Dec 27, 2011	27.57	27.91	27.30	27.65	517,826	-0.12(-0.44%)
Dec 23, 2011	27.51	27.77	27.27	27.77	567,274	+1.24(+4.66%)
Dec 21, 2011	26.16	26.64	25.68	26.53	1,103,127	+0.24(+0.92%)
Dec 20, 2011	25.91	26.91	25.75	26.29	1,071,766	+0.62(+2.42%)
Dec 19, 2011	26.76	26.92	25.57	25.67	1,204,557	-0.92(-3.45%)
Dec 16, 2011	26.77	27.13	26.51	26.59	1,843,498	+0.03(+0.11%)
Dec 15, 2011	26.42	26.85	26.22	26.56	1,744,299	+0.60(+2.31%)
Dec 14, 2011	26.26	26.31	25.79	25.96	1,180,091	-0.63(-2.37%)
Dec 13, 2011	27.54	27.75	26.42	26.59	951,740	-0.81(-2.96%)
Dec 12, 2011	27.79	27.79	26.99	27.40	887,668	-1.01(-3.55%)
Dec 09, 2011	27.47	28.54	27.19	28.41	1,006,743	+1.32(+4.87%)
Dec 08, 2011	28.24	28.24	27.01	27.09	1,421,364	-1.30(-4.60%)
Dec 07, 2011	28.42	28.73	27.97	28.39	957,422	-0.26(-0.90%)
Dec 06, 2011	28.94	29.00	28.29	28.65	1,062,518	-0.43(-1.49%)
Dec 05, 2011	29.39	29.64	28.87	29.08	1,682,032	+0.25(+0.87%)
Dec 02, 2011	28.28	29.20	28.12	28.83	2,268,855	+1.02(+3.68%)
Dec 01, 2011	27.14	28.05	26.78	27.81	1,996,614	+0.33(+1.19%)
Nov 30, 2011	26.57	27.69	26.39	27.48	2,379,413	+2.11(+8.31%)
Nov 29, 2011	25.75	25.92	25.09	25.37	1,640,212	-0.35(-1.34%)
Nov 28, 2011	25.56	25.91	25.46	25.72	1,508,249	+1.18(+4.80%)
Nov 25, 2011	24.61	24.98	24.44	24.54	523,182	-0.14(-0.55%)
Nov 23, 2011	25.25	25.55	24.67	24.68	979,280	-0.92(-3.60%)
Nov 22, 2011	25.20	25.70	24.86	25.60	1,653,820	+0.26(+1.01%)
Nov 21, 2011	26.15	26.15	25.14	25.34	2,391,984	-1.14(-4.31%)
Nov 18, 2011	27.08	27.22	26.45	26.48	1,223,865	-0.33(-1.23%)
Nov 17, 2011	27.64	27.75	26.71	26.82	2,641,042	-1.06(-3.80%)
Nov 16, 2011	28.32	28.62	27.84	27.87	1,374,280	-0.80(-2.77%)
Nov 15, 2011	28.77	29.26	28.32	28.67	1,679,337	-0.30(-1.04%)
Nov 14, 2011	28.80	29.33	28.69	28.97	2,699,428	+0.09(+0.31%)
Nov 11, 2011	29.04	29.28	28.36	28.88	2,948,324	+0.17(+0.60%)
Nov 10, 2011	29.61	30.15	28.35	28.71	3,186,578	-0.23(-0.80%)
Nov 09, 2011	29.22	29.49	28.23	28.94	2,947,973	-1.34(-4.44%)
Nov 08, 2011	31.57	31.62	29.97	30.28	3,673,178	-1.07(-3.42%)
Nov 07, 2011	32.20	32.25	31.02	31.35	2,229,652	-0.98(-3.04%)
Nov 04, 2011	32.02	32.45	31.52	32.34	799,907	+0.02(+0.07%)
Nov 03, 2011	31.86	32.57	30.95	32.31	1,325,474	+1.08(+3.46%)
Nov 02, 2011	31.26	31.51	30.49	31.23	1,489,104	+0.65(+2.13%)
Nov 01, 2011	31.47	31.53	30.41	30.58	2,142,919	-1.79(-5.52%)
Oct 31, 2011	33.63	33.63	32.35	32.37	1,571,651	-1.84(-5.37%)
Oct 28, 2011	34.37	34.87	33.70	34.21	1,350,233	-0.25(-0.72%)
Oct 27, 2011	33.62	35.41	33.55	34.45	2,114,905	+2.33(+7.26%)
Oct 26, 2011	31.68	32.40	30.72	32.12	1,792,775	+1.10(+3.53%)
Oct 25, 2011	32.36	32.49	30.99	31.02	1,686,874	-1.42(-4.37%)
Oct 24, 2011	30.71	32.64	30.41	32.44	1,611,067	+1.82(+5.93%)
Oct 21, 2011	29.92	31.50	29.47	30.63	1,409,579	+0.93(+3.13%)
Oct 20, 2011	29.79	30.44	28.96	29.70	1,633,478	-0.02(-0.05%)
Oct 19, 2011	30.21	30.58	29.57	29.71	755,638	-0.68(-2.25%)
Oct 18, 2011	29.37	30.69	28.65	30.39	899,358	+0.96(+3.26%)
Oct 17, 2011	30.96	30.99	29.35	29.43	980,397	-1.79(-5.72%)
Oct 14, 2011	30.83	31.29	30.55	31.22	796,250	+1.05(+3.48%)
Oct 13, 2011	29.64	30.48	29.26	30.17	1,435,237	-0.04(-0.12%)
Oct 12, 2011	29.01	30.60	28.98	30.21	1,282,645	+1.40(+4.87%)
Oct 11, 2011	28.96	29.31	28.62	28.80	1,090,758	-0.47(-1.61%)
Oct 10, 2011	28.25	29.46	28.11	29.28	1,205,223	+1.73(+6.26%)
Oct 07, 2011	28.04	28.21	26.94	27.55	1,490,020	-0.29(-1.05%)
Oct 06, 2011	27.82	28.07	27.55	27.84	1,936,872	+0.33(+1.20%)
Oct 05, 2011	26.23	27.73	25.72	27.51	1,995,750	+1.29(+4.92%)
Oct 04, 2011	24.01	26.24	24.00	26.22	3,153,526	+1.74(+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.