Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	27.78	28.06	27.75	27.90	7,205,812	-0.01(-0.05%)
Dec 29, 2011	27.88	28.14	27.49	27.92	7,562,449	+0.23(+0.83%)
Dec 28, 2011	28.70	28.78	27.60	27.69	10,271,203	-1.04(-3.61%)
Dec 27, 2011	28.46	28.93	28.32	28.73	9,181,045	+0.29(+1.03%)
Dec 23, 2011	28.08	28.45	28.03	28.43	8,949,624	+0.36(+1.28%)
Dec 21, 2011	27.62	28.17	27.45	28.07	12,364,651	+0.31(+1.11%)
Dec 20, 2011	26.97	27.90	26.77	27.77	16,536,226	+1.35(+5.09%)
Dec 19, 2011	27.82	27.84	26.32	26.42	15,455,382	-0.70(-2.58%)
Dec 16, 2011	27.05	27.56	26.88	27.12	19,298,572	+0.48(+1.81%)
Dec 15, 2011	27.19	27.22	26.14	26.64	14,826,143	-0.08(-0.29%)
Dec 14, 2011	27.09	27.14	26.26	26.71	16,984,806	-0.51(-1.87%)
Dec 13, 2011	28.24	28.52	27.01	27.22	16,700,988	-0.73(-2.62%)
Dec 12, 2011	28.15	28.41	27.62	27.95	13,468,322	-0.76(-2.64%)
Dec 09, 2011	28.82	28.97	28.36	28.71	14,563,854	+0.48(+1.71%)
Dec 08, 2011	29.05	29.51	28.11	28.23	27,710,668	-1.56(-5.24%)
Dec 07, 2011	29.50	29.93	29.23	29.79	12,074,730	+0.03(+0.09%)
Dec 06, 2011	29.81	30.22	29.50	29.76	13,683,626	-0.16(-0.55%)
Dec 05, 2011	30.59	30.59	29.72	29.93	14,174,009	-0.12(-0.41%)
Dec 02, 2011	30.77	30.88	30.04	30.05	12,339,850	-0.44(-1.43%)
Dec 01, 2011	30.23	30.79	30.09	30.49	12,888,130	-0.01(-0.04%)
Nov 30, 2011	29.74	30.52	29.39	30.50	24,125,942	+1.99(+6.96%)
Nov 29, 2011	29.43	29.68	28.46	28.52	19,096,130	-0.91(-3.08%)
Nov 28, 2011	28.87	29.60	28.71	29.42	19,391,948	+1.74(+6.27%)
Nov 25, 2011	27.65	28.28	27.58	27.69	7,709,532	-0.08(-0.31%)
Nov 23, 2011	28.48	28.72	27.67	27.77	18,341,530	-1.12(-3.87%)
Nov 22, 2011	28.39	29.16	28.11	28.89	14,024,419	+0.37(+1.31%)
Nov 21, 2011	28.84	29.21	28.09	28.52	19,492,708	-1.04(-3.53%)
Nov 18, 2011	30.35	30.42	29.55	29.56	17,277,652	-0.36(-1.20%)
Nov 17, 2011	30.87	31.04	29.67	29.92	20,271,326	-0.72(-2.37%)
Nov 16, 2011	30.72	31.32	30.62	30.64	15,240,667	-0.42(-1.35%)
Nov 15, 2011	31.02	31.47	30.70	31.06	18,298,976	-0.22(-0.69%)
Nov 14, 2011	30.04	31.41	30.00	31.28	27,999,064	+1.00(+3.30%)
Nov 11, 2011	29.13	30.31	28.75	30.28	27,833,528	+1.18(+4.06%)
Nov 10, 2011	30.24	30.24	28.63	29.10	30,351,488	-1.11(-3.67%)
Nov 09, 2011	30.72	30.93	30.06	30.21	17,363,662	-1.18(-3.75%)
Nov 08, 2011	30.96	31.45	30.59	31.38	16,643,421	+0.60(+1.95%)
Nov 07, 2011	31.27	31.65	30.42	30.78	14,302,191	-0.59(-1.87%)
Nov 04, 2011	31.39	32.00	31.02	31.37	14,533,503	-0.30(-0.95%)
Nov 03, 2011	31.83	31.88	30.83	31.67	18,948,504	+0.16(+0.52%)
Nov 02, 2011	31.70	32.16	31.13	31.51	21,476,438	+0.72(+2.33%)
Nov 01, 2011	29.50	31.37	29.42	30.79	26,701,484	+0.13(+0.43%)
Oct 31, 2011	30.64	31.67	30.64	30.66	25,908,990	-0.77(-2.45%)
Oct 28, 2011	30.70	32.28	30.69	31.43	46,015,424	+1.78(+6.01%)
Oct 27, 2011	29.77	29.91	28.82	29.65	34,295,420	+1.26(+4.44%)
Oct 26, 2011	28.33	28.51	27.04	28.39	24,728,600	+0.93(+3.38%)
Oct 25, 2011	28.81	28.88	27.37	27.46	19,662,492	-1.51(-5.21%)
Oct 24, 2011	27.54	29.05	27.33	28.97	23,735,072	+2.00(+7.43%)
Oct 21, 2011	27.73	27.75	26.17	26.96	27,423,204	-0.31(-1.13%)
Oct 20, 2011	27.94	28.10	26.61	27.27	31,968,144	-1.05(-3.71%)
Oct 19, 2011	29.36	29.95	28.27	28.32	25,982,508	-1.21(-4.09%)
Oct 18, 2011	28.99	29.81	28.16	29.53	20,667,478	+0.40(+1.37%)
Oct 17, 2011	29.29	29.84	29.06	29.13	16,802,518	-0.42(-1.41%)
Oct 14, 2011	29.42	29.62	28.63	29.55	18,352,902	+0.95(+3.33%)
Oct 13, 2011	28.86	29.30	27.77	28.59	25,553,548	-0.40(-1.37%)
Oct 12, 2011	29.80	29.80	28.91	28.99	22,839,726	-0.27(-0.91%)
Oct 11, 2011	28.85	29.87	28.61	29.26	23,518,014	+0.13(+0.45%)
Oct 10, 2011	27.85	29.24	27.80	29.13	31,493,916	+1.95(+7.18%)
Oct 07, 2011	27.67	28.05	26.70	27.18	34,680,364	-0.16(-0.60%)
Oct 06, 2011	27.33	27.39	26.84	27.34	31,428,950	+1.17(+4.47%)
Oct 05, 2011	25.58	26.28	24.77	26.17	26,602,632	+0.63(+2.45%)
Oct 04, 2011	23.94	25.60	23.64	25.55	37,659,076	+1.57(+6.56%)

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.