Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	27.24	27.56	27.14	27.14	4,222,234	-0.10(-0.37%)
Dec 29, 2011	27.05	27.32	26.91	27.24	3,143,847	+0.33(+1.23%)
Dec 28, 2011	27.01	27.07	26.63	26.91	6,474,144	-0.14(-0.52%)
Dec 27, 2011	26.78	27.20	26.75	27.05	3,254,206	+0.16(+0.60%)
Dec 23, 2011	26.53	26.98	26.35	26.89	3,209,905	+0.76(+2.91%)
Dec 21, 2011	25.80	26.29	25.65	26.13	5,399,581	+0.29(+1.12%)
Dec 20, 2011	25.16	26.10	25.08	25.84	7,012,790	+1.21(+4.91%)
Dec 19, 2011	25.08	25.28	24.49	24.63	7,474,529	-0.21(-0.85%)
Dec 16, 2011	24.96	25.27	24.63	24.84	7,490,528	+0.12(+0.49%)
Dec 15, 2011	25.25	25.30	24.66	24.72	8,664,707	-0.32(-1.28%)
Dec 14, 2011	25.26	25.31	24.62	25.04	6,495,848	-0.49(-1.92%)
Dec 13, 2011	26.44	26.68	25.39	25.53	7,157,246	-0.72(-2.74%)
Dec 12, 2011	26.18	26.36	25.68	26.25	6,488,572	-0.39(-1.46%)
Dec 09, 2011	25.93	26.75	25.71	26.64	6,398,537	+1.00(+3.90%)
Dec 08, 2011	26.25	26.27	25.56	25.64	6,672,388	-0.80(-3.03%)
Dec 07, 2011	25.87	26.61	25.64	26.44	9,920,415	+0.21(+0.80%)
Dec 06, 2011	25.64	26.37	25.62	26.23	8,307,111	+0.59(+2.30%)
Dec 05, 2011	26.12	26.40	25.49	25.64	9,900,368	+0.08(+0.31%)
Dec 02, 2011	25.82	26.00	25.29	25.56	7,415,045	+0.14(+0.55%)
Dec 01, 2011	26.12	26.15	25.35	25.42	7,865,123	-0.62(-2.38%)
Nov 30, 2011	25.57	26.05	25.47	26.04	11,323,655	+1.42(+5.77%)
Nov 29, 2011	24.50	24.85	24.24	24.62	6,823,868	+0.23(+0.94%)
Nov 28, 2011	24.50	24.75	24.09	24.39	6,112,748	+0.84(+3.57%)
Nov 25, 2011	23.43	23.88	23.43	23.55	3,266,314	+0.11(+0.47%)
Nov 23, 2011	23.86	24.02	23.35	23.44	5,861,533	-0.82(-3.38%)
Nov 22, 2011	23.97	24.47	23.86	24.26	7,153,780	+0.17(+0.71%)
Nov 21, 2011	24.19	24.32	23.87	24.09	8,181,041	-0.69(-2.78%)
Nov 18, 2011	25.06	25.06	24.55	24.78	7,568,606	+0.03(+0.12%)
Nov 17, 2011	25.04	25.12	24.30	24.75	13,186,018	-0.31(-1.24%)
Nov 16, 2011	25.15	25.85	24.97	25.06	7,660,484	-0.42(-1.65%)
Nov 15, 2011	25.92	25.98	25.20	25.48	9,399,371	-0.60(-2.30%)
Nov 14, 2011	25.48	26.18	25.48	26.08	9,730,809	-0.17(-0.65%)
Nov 11, 2011	25.62	26.84	25.54	26.25	9,286,183	+1.19(+4.75%)
Nov 10, 2011	24.86	25.14	24.38	25.06	9,403,785	+0.54(+2.20%)
Nov 09, 2011	24.97	25.26	24.38	24.52	9,018,484	-1.30(-5.03%)
Nov 08, 2011	25.36	25.89	24.83	25.82	9,625,784	+0.58(+2.30%)
Nov 07, 2011	25.25	25.33	24.72	25.24	6,934,488	+0.06(+0.24%)
Nov 04, 2011	24.13	25.53	23.93	25.18	14,931,863	+0.66(+2.69%)
Nov 03, 2011	25.32	25.41	23.93	24.52	14,951,416	-0.43(-1.72%)
Nov 02, 2011	25.24	25.54	24.80	24.95	8,423,191	+0.34(+1.38%)
Nov 01, 2011	24.50	25.23	24.16	24.61	11,052,230	-1.20(-4.65%)
Oct 31, 2011	25.38	26.20	25.29	25.81	10,146,881	+0.01(+0.04%)
Oct 28, 2011	26.19	26.31	25.26	25.80	8,481,988	-0.21(-0.81%)
Oct 27, 2011	26.37	26.77	25.85	26.01	12,773,685	+0.81(+3.21%)
Oct 26, 2011	25.05	25.41	24.46	25.20	7,218,230	+0.57(+2.31%)
Oct 25, 2011	25.22	25.29	24.54	24.63	8,046,771	-0.91(-3.56%)
Oct 24, 2011	25.09	25.96	24.86	25.54	7,057,600	+0.63(+2.53%)
Oct 21, 2011	24.64	25.10	24.37	24.91	7,380,953	+0.85(+3.53%)
Oct 20, 2011	23.35	24.15	23.01	24.06	7,544,573	+0.73(+3.13%)
Oct 19, 2011	23.77	23.99	23.23	23.33	4,952,004	-0.48(-2.02%)
Oct 18, 2011	23.42	24.09	22.88	23.81	8,095,917	+0.95(+4.16%)
Oct 17, 2011	23.44	23.51	22.77	22.86	5,735,835	-0.73(-3.09%)
Oct 14, 2011	23.96	24.60	23.16	23.59	8,629,612	+0.09(+0.38%)
Oct 13, 2011	23.21	23.57	22.68	23.50	7,083,920	+0.06(+0.26%)
Oct 12, 2011	23.44	23.87	23.30	23.44	7,331,125	+0.35(+1.52%)
Oct 11, 2011	22.69	23.21	22.45	23.09	7,209,431	+0.18(+0.79%)
Oct 10, 2011	22.06	23.05	22.05	22.91	7,550,848	+1.40(+6.51%)
Oct 07, 2011	21.87	21.96	21.25	21.51	7,301,069	-0.18(-0.83%)
Oct 06, 2011	21.35	21.71	21.31	21.69	10,015,794	+0.84(+4.03%)
Oct 05, 2011	20.41	20.96	19.82	20.85	11,523,245	+1.26(+6.43%)
Oct 04, 2011	18.62	19.61	17.99	19.59	17,135,968	+0.64(+3.38%)

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.