Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	27.13	27.37	27.02	27.11	421,165	-0.02(-0.08%)
Dec 29, 2011	26.77	27.17	26.68	27.13	642,269	+0.54(+2.02%)
Dec 28, 2011	27.68	27.70	26.58	26.59	633,585	-1.05(-3.79%)
Dec 27, 2011	27.55	27.90	27.29	27.64	518,037	-0.12(-0.44%)
Dec 23, 2011	27.49	27.76	27.26	27.76	567,505	+1.24(+4.66%)
Dec 21, 2011	26.14	26.63	25.67	26.52	1,103,576	+0.24(+0.92%)
Dec 20, 2011	25.90	26.90	25.74	26.28	1,072,202	+0.62(+2.42%)
Dec 19, 2011	26.75	26.91	25.56	25.66	1,205,047	-0.92(-3.45%)
Dec 16, 2011	26.76	27.12	26.50	26.58	1,844,249	+0.03(+0.11%)
Dec 15, 2011	26.41	26.84	26.21	26.55	1,745,009	+0.60(+2.31%)
Dec 14, 2011	26.25	26.30	25.78	25.95	1,180,571	-0.63(-2.37%)
Dec 13, 2011	27.52	27.74	26.41	26.58	952,128	-0.81(-2.96%)
Dec 12, 2011	27.77	27.77	26.98	27.39	888,029	-1.01(-3.55%)
Dec 09, 2011	27.46	28.53	27.18	28.40	1,007,153	+1.32(+4.87%)
Dec 08, 2011	28.23	28.23	27.00	27.08	1,421,943	-1.30(-4.60%)
Dec 07, 2011	28.40	28.72	27.96	28.38	957,812	-0.26(-0.90%)
Dec 06, 2011	28.93	28.99	28.28	28.64	1,062,951	-0.43(-1.49%)
Dec 05, 2011	29.38	29.63	28.86	29.07	1,682,717	+0.25(+0.87%)
Dec 02, 2011	28.27	29.19	28.11	28.82	2,269,779	+1.02(+3.68%)
Dec 01, 2011	27.13	28.04	26.77	27.80	1,997,427	+0.33(+1.19%)
Nov 30, 2011	26.56	27.68	26.38	27.47	2,380,382	+2.11(+8.31%)
Nov 29, 2011	25.74	25.91	25.08	25.36	1,640,880	-0.34(-1.34%)
Nov 28, 2011	25.55	25.90	25.45	25.71	1,508,863	+1.18(+4.80%)
Nov 25, 2011	24.60	24.97	24.43	24.53	523,395	-0.13(-0.55%)
Nov 23, 2011	25.24	25.54	24.66	24.67	979,679	-0.92(-3.61%)
Nov 22, 2011	25.19	25.69	24.85	25.59	1,654,494	+0.25(+1.01%)
Nov 21, 2011	26.14	26.14	25.13	25.33	2,392,958	-1.14(-4.31%)
Nov 18, 2011	27.07	27.21	26.44	26.47	1,224,364	-0.33(-1.23%)
Nov 17, 2011	27.63	27.73	26.70	26.80	2,642,118	-1.06(-3.80%)
Nov 16, 2011	28.31	28.60	27.82	27.86	1,374,840	-0.80(-2.77%)
Nov 15, 2011	28.76	29.25	28.30	28.66	1,680,021	-0.30(-1.04%)
Nov 14, 2011	28.78	29.32	28.68	28.96	2,700,528	+0.09(+0.31%)
Nov 11, 2011	29.03	29.27	28.35	28.87	2,949,524	+0.17(+0.60%)
Nov 10, 2011	29.60	30.13	28.33	28.69	3,187,875	-0.23(-0.80%)
Nov 09, 2011	29.21	29.47	28.21	28.93	2,949,174	-1.34(-4.43%)
Nov 08, 2011	31.56	31.60	29.96	30.27	3,674,674	-1.07(-3.42%)
Nov 07, 2011	32.19	32.24	31.01	31.34	2,230,560	-0.98(-3.04%)
Nov 04, 2011	32.01	32.44	31.51	32.32	800,233	+0.02(+0.07%)
Nov 03, 2011	31.84	32.56	30.94	32.30	1,326,014	+1.08(+3.46%)
Nov 02, 2011	31.24	31.50	30.48	31.22	1,489,710	+0.65(+2.13%)
Nov 01, 2011	31.45	31.51	30.40	30.57	2,143,792	-1.79(-5.52%)
Oct 31, 2011	33.62	33.62	32.34	32.35	1,572,291	-1.84(-5.37%)
Oct 28, 2011	34.36	34.85	33.68	34.19	1,350,783	-0.25(-0.72%)
Oct 27, 2011	33.61	35.40	33.53	34.44	2,115,766	+2.33(+7.26%)
Oct 26, 2011	31.66	32.38	30.71	32.11	1,793,505	+1.10(+3.53%)
Oct 25, 2011	32.35	32.47	30.98	31.01	1,687,561	-1.42(-4.37%)
Oct 24, 2011	30.70	32.62	30.40	32.43	1,611,723	+1.81(+5.93%)
Oct 21, 2011	29.91	31.48	29.46	30.61	1,410,153	+0.93(+3.13%)
Oct 20, 2011	29.78	30.43	28.95	29.68	1,634,144	-0.02(-0.05%)
Oct 19, 2011	30.20	30.57	29.56	29.70	755,946	-0.68(-2.25%)
Oct 18, 2011	29.36	30.67	28.64	30.38	899,724	+0.96(+3.26%)
Oct 17, 2011	30.94	30.97	29.34	29.42	980,797	-1.78(-5.72%)
Oct 14, 2011	30.82	31.27	30.54	31.21	796,574	+1.05(+3.48%)
Oct 13, 2011	29.62	30.47	29.25	30.16	1,435,822	-0.04(-0.12%)
Oct 12, 2011	28.99	30.58	28.97	30.19	1,283,167	+1.40(+4.87%)
Oct 11, 2011	28.95	29.30	28.60	28.79	1,091,202	-0.47(-1.61%)
Oct 10, 2011	28.24	29.45	28.09	29.26	1,205,714	+1.72(+6.26%)
Oct 07, 2011	28.03	28.20	26.93	27.54	1,490,626	-0.29(-1.05%)
Oct 06, 2011	27.81	28.06	27.54	27.83	1,937,661	+0.33(+1.20%)
Oct 05, 2011	26.22	27.72	25.71	27.50	1,996,563	+1.29(+4.92%)
Oct 04, 2011	24.00	26.23	23.99	26.21	3,154,810	+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.