Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	31.08	31.59	31.08	31.18	392,740	+0.10(+0.32%)
Dec 29, 2011	30.77	31.32	30.59	31.08	373,739	+0.37(+1.22%)
Dec 28, 2011	30.68	30.90	30.63	30.71	466,102	-0.12(-0.39%)
Dec 27, 2011	30.69	30.89	30.51	30.83	302,285	+0.05(+0.17%)
Dec 23, 2011	30.98	31.15	30.70	30.77	364,240	+1.02(+3.41%)
Dec 21, 2011	29.78	30.03	29.54	29.76	332,654	-0.01(-0.02%)
Dec 20, 2011	29.21	29.84	29.21	29.76	346,451	+1.04(+3.60%)
Dec 19, 2011	29.38	29.60	28.66	28.73	315,182	-0.51(-1.74%)
Dec 16, 2011	29.34	29.39	28.85	29.24	1,114,547	+0.01(+0.02%)
Dec 15, 2011	29.22	29.33	28.94	29.23	520,083	+0.20(+0.69%)
Dec 14, 2011	29.30	29.50	28.92	29.03	762,523	-0.47(-1.61%)
Dec 13, 2011	29.05	29.82	29.04	29.50	1,101,650	-0.01(-0.05%)
Dec 12, 2011	29.44	29.78	29.23	29.52	521,572	-0.35(-1.18%)
Dec 09, 2011	29.58	30.06	29.44	29.87	490,312	+0.32(+1.08%)
Dec 08, 2011	30.00	30.20	29.40	29.55	821,479	-0.73(-2.43%)
Dec 07, 2011	29.37	30.51	29.11	30.28	1,443,135	+0.59(+1.98%)
Dec 06, 2011	30.05	30.05	29.59	29.70	679,290	-0.29(-0.98%)
Dec 05, 2011	30.05	30.38	29.83	29.99	663,701	+0.28(+0.94%)
Dec 02, 2011	30.05	30.35	29.62	29.71	644,663	-0.10(-0.34%)
Dec 01, 2011	29.28	30.17	29.24	29.81	1,142,274	+0.37(+1.25%)
Nov 30, 2011	28.91	29.44	28.64	29.44	1,138,881	+1.37(+4.88%)
Nov 29, 2011	28.10	28.60	28.03	28.07	435,958	-0.01(-0.05%)
Nov 28, 2011	28.36	28.64	27.98	28.09	668,228	+0.42(+1.52%)
Nov 25, 2011	27.66	28.04	27.40	27.67	342,220	+0.11(+0.41%)
Nov 23, 2011	27.95	28.05	27.09	27.55	1,799,869	-0.56(-2.00%)
Nov 22, 2011	28.41	28.41	27.89	28.11	1,148,363	-0.09(-0.33%)
Nov 21, 2011	27.70	28.35	27.61	28.21	1,140,899	+0.16(+0.57%)
Nov 18, 2011	28.10	28.22	27.78	28.05	1,174,762	+0.03(+0.12%)
Nov 17, 2011	28.21	28.44	27.86	28.02	1,229,705	-0.22(-0.77%)
Nov 16, 2011	28.19	28.55	28.12	28.23	1,162,773	-0.20(-0.70%)
Nov 15, 2011	28.37	28.59	27.89	28.43	783,787	+0.05(+0.16%)
Nov 14, 2011	28.52	28.70	28.15	28.39	935,543	-0.31(-1.09%)
Nov 11, 2011	29.11	29.16	28.60	28.70	565,495	+0.11(+0.37%)
Nov 10, 2011	28.36	29.18	28.10	28.59	1,664,963	+0.51(+1.82%)
Nov 09, 2011	28.04	28.45	27.69	28.08	2,356,332	-0.88(-3.02%)
Nov 08, 2011	30.19	30.19	28.55	28.96	3,414,532	-1.84(-5.96%)
Nov 07, 2011	31.42	31.42	30.64	30.79	1,744,673	-0.78(-2.46%)
Nov 04, 2011	31.23	31.71	30.80	31.57	1,335,327	-0.07(-0.21%)
Nov 03, 2011	31.66	31.87	31.03	31.64	1,051,863	+0.35(+1.12%)
Nov 02, 2011	31.22	31.37	30.67	31.28	753,206	+0.47(+1.53%)
Nov 01, 2011	31.20	31.74	30.75	30.81	988,377	-1.35(-4.21%)
Oct 31, 2011	32.76	32.88	32.16	32.17	696,051	-0.96(-2.90%)
Oct 28, 2011	32.98	33.60	32.87	33.13	637,698	-0.11(-0.32%)
Oct 27, 2011	33.39	33.72	32.92	33.23	670,473	+0.76(+2.35%)
Oct 26, 2011	31.87	32.71	31.50	32.47	800,186	+0.86(+2.71%)
Oct 25, 2011	32.26	32.33	31.58	31.62	402,370	-0.71(-2.19%)
Oct 24, 2011	32.03	32.52	31.98	32.33	561,333	+0.37(+1.16%)
Oct 21, 2011	31.50	32.13	31.44	31.95	640,753	+0.82(+2.62%)
Oct 20, 2011	30.87	31.26	30.43	31.14	936,500	+0.27(+0.86%)
Oct 19, 2011	30.59	31.05	30.52	30.87	1,222,939	+0.40(+1.31%)
Oct 18, 2011	29.48	30.67	29.28	30.48	960,826	+1.05(+3.56%)
Oct 17, 2011	29.62	29.63	29.36	29.43	1,331,606	-0.39(-1.31%)
Oct 14, 2011	30.20	30.28	29.49	29.82	919,476	-0.01(-0.04%)
Oct 13, 2011	30.26	30.58	29.47	29.83	1,371,525	-0.66(-2.15%)
Oct 12, 2011	29.64	30.91	29.58	30.49	878,602	+0.92(+3.09%)
Oct 11, 2011	29.86	29.91	29.50	29.57	1,250,269	-0.36(-1.20%)
Oct 10, 2011	27.66	30.63	27.66	29.93	3,761,358	-1.20(-3.86%)
Oct 07, 2011	31.36	31.72	31.01	31.13	565,922	-0.25(-0.78%)
Oct 06, 2011	31.28	31.50	31.19	31.38	714,392	+0.71(+2.31%)
Oct 05, 2011	30.52	31.05	30.17	30.67	1,066,756	+0.32(+1.07%)
Oct 04, 2011	28.79	30.59	28.65	30.34	1,687,687	+1.33(+4.57%)

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.