Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	29.04	29.21	29.04	29.06	43,651,436	+0.02(+0.08%)
Dec 29, 2011	28.85	29.07	28.82	29.04	42,083,388	+0.33(+1.15%)
Dec 28, 2011	29.05	29.09	28.67	28.71	51,342,720	-0.49(-1.68%)
Dec 27, 2011	29.24	29.34	29.14	29.20	34,202,600	-0.28(-0.95%)
Dec 23, 2011	29.35	29.49	29.23	29.48	28,098,250	+0.49(+1.70%)
Dec 21, 2011	28.82	28.99	28.49	28.98	62,097,208	+0.09(+0.30%)
Dec 20, 2011	28.46	28.95	28.44	28.89	93,202,584	+1.17(+4.20%)
Dec 19, 2011	28.25	28.28	27.68	27.73	73,956,520	-0.74(-2.59%)
Dec 16, 2011	28.54	28.71	28.35	28.47	84,865,584	+0.21(+0.74%)
Dec 15, 2011	28.63	28.64	28.16	28.26	108,220,832	+0.19(+0.66%)
Dec 14, 2011	28.37	28.53	28.06	28.07	87,836,768	-0.41(-1.44%)
Dec 13, 2011	29.01	29.17	28.39	28.48	77,311,688	-0.27(-0.92%)
Dec 12, 2011	29.01	29.05	28.57	28.75	108,399,304	-1.12(-3.76%)
Dec 09, 2011	29.37	29.95	29.36	29.87	68,365,632	+0.59(+2.02%)
Dec 08, 2011	29.91	30.01	29.19	29.28	113,769,256	-1.09(-3.60%)
Dec 07, 2011	30.17	30.47	29.97	30.37	96,585,960	+0.12(+0.40%)
Dec 06, 2011	30.24	30.48	30.04	30.25	57,218,120	-0.42(-1.36%)
Dec 05, 2011	30.73	30.79	30.44	30.67	78,494,640	+0.49(+1.63%)
Dec 02, 2011	30.64	30.67	30.16	30.17	62,183,272	-0.09(-0.29%)
Dec 01, 2011	30.37	30.61	30.20	30.26	60,934,192	-0.09(-0.31%)
Nov 30, 2011	29.97	30.40	29.81	30.35	121,759,856	+1.78(+6.24%)
Nov 29, 2011	28.62	29.00	28.54	28.57	69,400,560	-0.13(-0.45%)
Nov 28, 2011	28.62	28.72	28.42	28.70	104,628,480	+1.31(+4.79%)
Nov 25, 2011	27.49	27.87	27.39	27.39	39,643,512	-0.09(-0.33%)
Nov 23, 2011	27.91	27.93	27.48	27.48	86,601,464	-0.92(-3.23%)
Nov 22, 2011	28.41	28.57	28.06	28.40	61,092,712	+0.10(+0.35%)
Nov 21, 2011	28.46	28.57	27.98	28.30	78,947,504	-0.94(-3.22%)
Nov 18, 2011	29.55	29.56	29.07	29.24	67,540,992	+0.12(+0.40%)
Nov 17, 2011	30.04	30.12	28.97	29.12	135,693,248	-0.76(-2.54%)
Nov 16, 2011	30.16	30.48	29.88	29.88	85,438,480	-0.83(-2.69%)
Nov 15, 2011	30.48	30.88	30.24	30.71	60,438,108	+0.19(+0.62%)
Nov 14, 2011	30.73	30.80	30.35	30.52	62,309,948	-0.42(-1.36%)
Nov 11, 2011	30.63	31.03	30.63	30.94	64,435,944	+0.72(+2.40%)
Nov 10, 2011	30.49	30.57	30.01	30.22	63,842,568	+0.20(+0.66%)
Nov 09, 2011	30.65	30.78	29.95	30.02	146,734,672	-1.87(-5.85%)
Nov 08, 2011	31.57	31.92	31.18	31.89	92,631,384	+0.37(+1.18%)
Nov 07, 2011	31.20	31.58	31.08	31.52	58,589,464	+0.27(+0.85%)
Nov 04, 2011	31.19	31.30	30.76	31.25	66,016,868	-0.20(-0.65%)
Nov 03, 2011	31.33	31.58	30.86	31.45	77,652,136	+0.32(+1.02%)
Nov 02, 2011	31.06	31.21	30.67	31.14	85,188,312	+0.93(+3.06%)
Nov 01, 2011	29.81	30.58	29.69	30.21	120,756,848	-0.75(-2.44%)
Oct 31, 2011	32.17	31.62	30.92	30.96	91,829,152	-1.20(-3.74%)
Oct 28, 2011	31.88	32.36	31.82	32.17	78,882,248	-0.27(-0.84%)
Oct 27, 2011	31.93	32.79	31.66	32.44	204,407,568	+1.86(+6.08%)
Oct 26, 2011	30.64	30.73	29.98	30.58	82,960,976	+0.55(+1.84%)
Oct 25, 2011	30.27	30.36	29.91	30.03	101,190,768	-0.61(-1.98%)
Oct 24, 2011	29.85	30.73	29.82	30.64	115,906,192	+1.16(+3.92%)
Oct 21, 2011	28.66	29.51	29.11	29.48	91,836,352	+0.82(+2.85%)
Oct 20, 2011	28.99	29.00	28.17	28.66	110,260,608	-0.56(-1.92%)
Oct 19, 2011	29.60	29.74	29.18	29.22	69,019,880	-0.57(-1.91%)
Oct 18, 2011	29.07	29.94	28.62	29.79	112,521,080	+0.77(+2.67%)
Oct 17, 2011	29.72	29.79	28.99	29.02	83,963,024	-1.02(-3.38%)
Oct 14, 2011	29.89	30.05	29.71	30.04	96,179,496	+0.59(+2.01%)
Oct 13, 2011	29.47	29.60	29.05	29.44	75,249,360	-0.27(-0.89%)
Oct 12, 2011	29.50	30.13	29.49	29.71	134,181,136	+0.81(+2.81%)
Oct 11, 2011	28.51	29.04	28.45	28.90	95,016,768	+0.02(+0.05%)
Oct 10, 2011	28.42	28.93	28.40	28.88	91,805,072	+1.24(+4.47%)
Oct 07, 2011	28.15	28.25	27.46	27.65	100,841,792	-0.33(-1.19%)
Oct 06, 2011	27.51	28.00	27.49	27.98	185,296,368	+0.90(+3.31%)
Oct 05, 2011	26.37	27.12	26.17	27.08	106,784,088	+0.61(+2.32%)
Oct 04, 2011	25.74	26.51	25.35	26.47	147,074,080	+0.40(+1.54%)

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.