Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	31.63	31.67	31.27	31.42	340,745	-0.18(-0.58%)
Dec 29, 2011	31.22	31.84	31.16	31.60	191,107	+0.60(+1.94%)
Dec 28, 2011	31.66	31.79	30.87	31.00	252,250	-0.62(-1.96%)
Dec 27, 2011	31.26	31.77	31.07	31.62	239,994	+0.10(+0.33%)
Dec 23, 2011	31.31	31.62	31.13	31.51	202,492	+0.22(+0.69%)
Dec 21, 2011	31.07	31.34	30.39	31.30	319,749	+0.22(+0.72%)
Dec 20, 2011	30.43	31.39	30.26	31.07	273,329	+1.24(+4.15%)
Dec 19, 2011	30.71	30.87	29.74	29.84	230,706	-0.65(-2.12%)
Dec 16, 2011	30.14	30.82	29.96	30.48	923,890	+0.58(+1.93%)
Dec 15, 2011	29.86	30.00	29.55	29.91	378,958	+0.58(+1.96%)
Dec 14, 2011	29.55	29.71	28.95	29.33	358,374	-0.47(-1.58%)
Dec 13, 2011	30.67	30.99	29.63	29.80	277,382	-0.50(-1.66%)
Dec 12, 2011	30.56	30.66	29.75	30.31	342,648	-0.74(-2.39%)
Dec 09, 2011	30.51	31.13	30.19	31.05	255,858	+0.73(+2.40%)
Dec 08, 2011	31.01	31.43	30.13	30.32	321,284	-0.82(-2.64%)
Dec 07, 2011	31.55	31.71	30.68	31.15	390,903	-0.65(-2.04%)
Dec 06, 2011	31.75	31.97	31.20	31.79	308,652	+0.17(+0.53%)
Dec 05, 2011	31.75	32.07	31.47	31.63	350,336	+0.38(+1.23%)
Dec 02, 2011	31.65	31.65	31.11	31.24	282,478	+0.06(+0.18%)
Dec 01, 2011	31.48	31.87	31.18	31.19	344,330	-0.38(-1.22%)
Nov 30, 2011	30.67	31.67	30.67	31.57	1,422,894	+2.02(+6.82%)
Nov 29, 2011	29.80	30.11	29.45	29.56	468,663	-0.10(-0.32%)
Nov 28, 2011	29.25	29.91	29.21	29.65	346,027	+1.38(+4.86%)
Nov 25, 2011	28.20	28.84	28.20	28.28	130,902	-0.06(-0.20%)
Nov 23, 2011	28.92	29.12	28.27	28.33	271,348	-0.88(-3.01%)
Nov 22, 2011	29.34	29.51	28.84	29.21	518,474	-0.15(-0.52%)
Nov 21, 2011	29.65	30.03	29.08	29.36	400,210	-0.88(-2.91%)
Nov 18, 2011	30.05	30.45	29.65	30.24	447,527	+0.42(+1.42%)
Nov 17, 2011	30.56	30.63	29.63	29.82	445,962	-0.74(-2.41%)
Nov 16, 2011	30.51	31.20	30.06	30.55	426,991	-0.27(-0.88%)
Nov 15, 2011	29.76	31.01	29.76	30.83	611,611	+0.87(+2.91%)
Nov 14, 2011	30.27	30.27	29.52	29.95	428,358	-0.42(-1.40%)
Nov 11, 2011	29.98	30.71	29.66	30.38	382,440	+0.79(+2.68%)
Nov 10, 2011	29.56	29.80	29.02	29.59	552,878	+0.54(+1.84%)
Nov 09, 2011	29.51	29.86	28.74	29.05	332,016	-1.28(-4.22%)
Nov 08, 2011	30.18	30.41	29.57	30.33	281,143	+0.42(+1.42%)
Nov 07, 2011	29.92	30.11	29.08	29.91	223,151	+0.02(+0.08%)
Nov 04, 2011	29.69	29.99	29.32	29.88	290,763	-0.16(-0.53%)
Nov 03, 2011	28.91	30.39	28.80	30.04	479,255	+1.62(+5.68%)
Nov 02, 2011	28.24	28.76	27.88	28.43	311,498	+0.70(+2.54%)
Nov 01, 2011	28.12	28.78	27.38	27.72	572,980	-1.38(-4.75%)
Oct 31, 2011	29.55	30.01	29.11	29.11	411,906	-0.85(-2.83%)
Oct 28, 2011	30.06	30.18	29.76	29.95	321,736	-0.16(-0.53%)
Oct 27, 2011	29.18	30.58	28.98	30.11	687,935	+1.19(+4.12%)
Oct 26, 2011	28.39	28.94	27.72	28.92	395,353	+0.86(+3.05%)
Oct 25, 2011	28.49	28.84	28.00	28.07	609,915	-0.77(-2.66%)
Oct 24, 2011	27.28	28.89	27.25	28.84	470,156	+1.71(+6.31%)
Oct 21, 2011	26.61	27.20	26.25	27.12	456,382	+0.96(+3.67%)
Oct 20, 2011	26.08	26.55	25.50	26.16	275,867	+0.10(+0.40%)
Oct 19, 2011	26.69	26.83	25.89	26.06	222,178	-0.74(-2.75%)
Oct 18, 2011	26.03	27.18	25.68	26.80	256,055	+0.86(+3.33%)
Oct 17, 2011	26.79	27.12	25.84	25.93	303,769	-1.03(-3.83%)
Oct 14, 2011	27.12	27.12	26.37	26.96	242,401	+0.30(+1.14%)
Oct 13, 2011	26.19	26.72	25.80	26.66	371,604	+0.23(+0.88%)
Oct 12, 2011	26.32	26.79	26.23	26.43	277,502	+0.34(+1.32%)
Oct 11, 2011	25.41	26.16	25.34	26.08	272,390	+0.42(+1.65%)
Oct 10, 2011	25.10	25.68	25.02	25.66	253,729	+1.11(+4.53%)
Oct 07, 2011	24.90	24.92	24.00	24.55	459,811	-0.20(-0.81%)
Oct 06, 2011	24.19	24.79	23.78	24.75	466,259	+0.81(+3.37%)
Oct 05, 2011	23.50	24.07	23.13	23.94	295,212	+0.58(+2.50%)
Oct 04, 2011	21.46	23.42	21.46	23.36	684,216	+1.53(+7.00%)

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.