Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	27.74	27.87	27.65	27.80	167,563	+0.15(+0.53%)
Dec 29, 2011	27.60	27.74	27.57	27.65	191,608	+0.07(+0.25%)
Dec 28, 2011	28.00	28.00	27.44	27.58	189,946	-0.54(-1.93%)
Dec 27, 2011	28.28	28.33	28.07	28.13	378,166	-0.18(-0.62%)
Dec 23, 2011	28.14	28.30	28.06	28.30	165,719	+0.51(+1.85%)
Dec 21, 2011	27.78	27.86	27.38	27.79	179,909	-0.08(-0.30%)
Dec 20, 2011	27.46	27.97	27.29	27.87	248,218	+1.06(+3.95%)
Dec 19, 2011	27.42	27.42	26.78	26.81	156,117	-0.67(-2.43%)
Dec 16, 2011	27.58	27.70	27.38	27.48	266,127	+0.14(+0.50%)
Dec 15, 2011	27.65	27.67	27.27	27.35	292,723	+0.29(+1.07%)
Dec 14, 2011	27.39	27.48	27.04	27.06	165,970	-0.47(-1.71%)
Dec 13, 2011	27.92	28.11	27.37	27.53	205,115	-0.18(-0.66%)
Dec 12, 2011	27.96	27.96	27.46	27.71	141,121	-1.10(-3.83%)
Dec 09, 2011	28.46	28.97	28.46	28.81	160,155	+0.43(+1.50%)
Dec 08, 2011	28.98	29.05	28.35	28.39	164,939	-1.00(-3.42%)
Dec 07, 2011	29.23	29.44	29.05	29.39	94,750	+0.05(+0.16%)
Dec 06, 2011	29.47	29.55	29.14	29.35	122,271	-0.46(-1.53%)
Dec 05, 2011	29.82	29.93	29.61	29.80	233,575	+0.52(+1.79%)
Dec 02, 2011	29.70	29.76	29.25	29.28	119,395	-0.02(-0.08%)
Dec 01, 2011	29.29	29.60	29.23	29.30	164,368	+0.08(+0.26%)
Nov 30, 2011	28.92	29.26	28.87	29.23	297,516	+1.70(+6.19%)
Nov 29, 2011	27.85	28.01	27.50	27.52	2,433,593	-0.46(-1.66%)
Nov 28, 2011	27.76	27.99	27.70	27.99	331,064	+1.35(+5.05%)
Nov 25, 2011	26.84	27.02	26.64	26.64	133,317	-0.13(-0.48%)
Nov 23, 2011	27.15	27.21	26.73	26.77	115,257	-0.74(-2.68%)
Nov 22, 2011	27.65	27.87	27.24	27.51	1,446,365	-0.12(-0.44%)
Nov 21, 2011	27.93	27.93	27.30	27.63	499,301	-1.14(-3.97%)
Nov 18, 2011	28.91	28.97	28.59	28.77	97,949	+0.21(+0.72%)
Nov 17, 2011	29.73	29.86	28.49	28.56	307,900	-1.22(-4.11%)
Nov 16, 2011	29.94	30.30	29.62	29.79	138,812	-0.67(-2.20%)
Nov 15, 2011	30.12	30.67	30.04	30.46	68,565	+0.17(+0.55%)
Nov 14, 2011	30.46	30.50	30.04	30.29	88,805	-0.48(-1.56%)
Nov 11, 2011	30.40	30.87	30.40	30.77	52,055	+0.65(+2.17%)
Nov 10, 2011	30.40	30.40	29.91	30.11	86,937	+0.41(+1.38%)
Nov 09, 2011	30.43	30.55	29.57	29.70	281,009	-1.91(-6.04%)
Nov 08, 2011	31.29	31.73	30.97	31.61	2,413,105	+0.43(+1.37%)
Nov 07, 2011	30.84	31.26	30.73	31.19	137,977	+0.44(+1.43%)
Nov 04, 2011	30.82	30.82	30.23	30.75	143,032	-0.32(-1.03%)
Nov 03, 2011	30.94	31.17	30.50	31.07	305,476	+0.35(+1.14%)
Nov 02, 2011	30.49	30.73	30.20	30.72	185,284	+0.90(+3.01%)
Nov 01, 2011	29.06	30.05	28.88	29.82	1,727,101	-0.43(-1.43%)
Oct 31, 2011	30.81	30.89	30.25	30.25	212,985	-1.27(-4.03%)
Oct 28, 2011	31.11	31.54	30.98	31.52	117,793	+0.00(+0.00%)
Oct 27, 2011	30.93	31.84	30.69	31.52	281,908	+1.95(+6.58%)
Oct 26, 2011	29.50	29.70	28.99	29.57	133,583	+0.79(+2.75%)
Oct 25, 2011	29.06	29.16	28.78	28.78	138,362	-0.57(-1.94%)
Oct 24, 2011	28.64	29.45	28.49	29.35	187,751	+1.08(+3.82%)
Oct 21, 2011	27.94	28.32	27.93	28.27	303,972	+0.81(+2.96%)
Oct 20, 2011	27.68	27.71	26.99	27.46	112,109	-0.45(-1.61%)
Oct 19, 2011	28.31	28.41	27.91	27.91	53,685	-0.62(-2.19%)
Oct 18, 2011	27.93	28.65	27.48	28.53	266,835	+0.56(+2.01%)
Oct 17, 2011	28.62	28.65	27.92	27.97	103,335	-1.02(-3.51%)
Oct 14, 2011	28.87	28.99	28.58	28.99	274,563	+0.46(+1.62%)
Oct 13, 2011	28.44	28.58	27.99	28.53	213,519	-0.11(-0.37%)
Oct 12, 2011	28.28	29.05	28.26	28.63	313,164	+0.87(+3.12%)
Oct 11, 2011	27.42	27.95	27.19	27.76	209,636	+0.14(+0.52%)
Oct 10, 2011	27.15	27.64	27.05	27.62	294,400	+1.22(+4.61%)
Oct 07, 2011	26.91	26.99	26.27	26.40	227,987	-0.20(-0.74%)
Oct 06, 2011	25.88	26.62	25.80	26.60	110,562	+0.82(+3.19%)
Oct 05, 2011	25.15	25.81	24.93	25.78	168,038	+0.68(+2.70%)
Oct 04, 2011	24.70	25.16	24.17	25.10	277,007	+0.03(+0.10%)

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.