Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	28.14	28.51	28.14	28.34	11,474,906	+0.19(+0.68%)
Dec 29, 2011	27.93	28.18	27.77	28.14	12,390,955	+0.18(+0.63%)
Dec 28, 2011	29.14	29.26	27.94	27.97	17,069,700	-1.19(-4.09%)
Dec 27, 2011	29.47	29.61	29.01	29.16	9,914,972	-0.35(-1.20%)
Dec 23, 2011	29.78	29.78	29.28	29.51	9,337,653	+0.44(+1.51%)
Dec 21, 2011	28.95	29.24	28.47	29.08	15,632,318	+0.13(+0.45%)
Dec 20, 2011	28.27	29.05	28.27	28.94	16,235,926	+1.42(+5.15%)
Dec 19, 2011	28.29	28.54	27.46	27.53	17,589,444	-0.96(-3.38%)
Dec 16, 2011	28.77	29.18	28.17	28.49	24,327,214	+0.09(+0.33%)
Dec 15, 2011	28.84	29.51	28.25	28.40	24,342,242	-0.44(-1.52%)
Dec 14, 2011	28.49	29.30	28.13	28.84	25,649,442	-0.26(-0.90%)
Dec 13, 2011	30.11	30.47	28.84	29.10	23,786,062	-0.59(-1.97%)
Dec 12, 2011	29.88	29.96	29.27	29.68	16,949,932	-0.92(-3.00%)
Dec 09, 2011	29.52	30.99	29.38	30.60	19,959,096	+1.07(+3.63%)
Dec 08, 2011	30.71	30.87	29.32	29.53	21,625,422	-1.60(-5.15%)
Dec 07, 2011	30.92	31.42	30.66	31.13	17,467,760	-0.09(-0.30%)
Dec 06, 2011	30.58	31.75	30.55	31.22	19,220,224	+0.24(+0.77%)
Dec 05, 2011	30.97	31.33	30.75	30.99	21,035,452	+0.72(+2.37%)
Dec 02, 2011	30.85	31.09	30.19	30.27	19,524,790	+0.02(+0.05%)
Dec 01, 2011	30.30	30.89	29.92	30.25	17,820,554	-0.25(-0.81%)
Nov 30, 2011	29.98	30.54	29.66	30.50	31,271,676	+2.40(+8.55%)
Nov 29, 2011	27.94	28.37	27.55	28.10	19,391,230	+0.42(+1.50%)
Nov 28, 2011	27.70	27.84	27.26	27.68	19,358,180	+1.63(+6.27%)
Nov 25, 2011	26.32	26.66	26.01	26.05	9,686,918	-0.43(-1.63%)
Nov 23, 2011	27.02	27.18	26.45	26.48	20,077,496	-0.97(-3.54%)
Nov 22, 2011	27.64	28.03	27.23	27.45	21,091,272	-0.39(-1.38%)
Nov 21, 2011	27.57	28.07	27.14	27.84	24,022,240	-0.62(-2.17%)
Nov 18, 2011	28.87	28.99	28.18	28.45	22,495,070	+0.08(+0.30%)
Nov 17, 2011	29.16	29.36	28.10	28.37	29,283,512	-1.07(-3.64%)
Nov 16, 2011	30.00	30.20	29.31	29.44	27,407,468	-1.06(-3.46%)
Nov 15, 2011	30.19	30.75	30.01	30.49	21,090,864	-0.08(-0.25%)
Nov 14, 2011	30.60	30.97	30.17	30.57	23,544,604	-0.13(-0.43%)
Nov 11, 2011	30.72	30.81	30.23	30.70	21,153,478	+0.51(+1.68%)
Nov 10, 2011	30.42	30.67	29.55	30.19	23,450,384	+0.31(+1.03%)
Nov 09, 2011	31.14	31.52	29.56	29.88	37,351,944	-2.38(-7.38%)
Nov 08, 2011	32.22	32.43	31.49	32.26	25,027,152	+0.49(+1.53%)
Nov 07, 2011	30.87	31.87	30.81	31.78	24,504,400	+0.72(+2.33%)
Nov 04, 2011	30.72	31.19	30.35	31.05	23,903,694	+0.16(+0.52%)
Nov 03, 2011	31.08	31.21	30.25	30.89	26,242,180	+0.25(+0.83%)
Nov 02, 2011	30.89	30.97	29.93	30.64	26,134,972	+0.79(+2.63%)
Nov 01, 2011	28.88	30.54	28.13	29.85	43,928,380	-1.16(-3.73%)
Oct 31, 2011	31.58	32.06	30.99	31.01	28,420,238	-1.96(-5.93%)
Oct 28, 2011	32.19	33.49	31.96	32.96	30,528,842	+0.04(+0.12%)
Oct 27, 2011	32.83	33.50	32.06	32.93	54,024,596	+2.66(+8.78%)
Oct 26, 2011	30.42	30.52	29.27	30.27	30,453,178	+0.84(+2.85%)
Oct 25, 2011	30.28	30.32	29.27	29.43	29,626,542	-0.99(-3.27%)
Oct 24, 2011	29.71	30.70	29.42	30.42	39,885,284	+2.25(+7.98%)
Oct 21, 2011	27.67	28.21	27.29	28.17	36,261,488	+1.38(+5.14%)
Oct 20, 2011	26.69	27.50	25.88	26.80	40,310,240	+0.32(+1.19%)
Oct 19, 2011	27.09	27.94	26.35	26.48	36,365,100	-0.77(-2.83%)
Oct 18, 2011	26.63	27.47	25.58	27.25	35,362,160	+0.21(+0.77%)
Oct 17, 2011	27.85	27.88	26.89	27.04	30,572,936	-1.28(-4.51%)
Oct 14, 2011	28.30	28.65	27.78	28.32	27,386,812	+1.18(+4.34%)
Oct 13, 2011	27.34	27.34	26.31	27.14	32,899,696	-0.50(-1.81%)
Oct 12, 2011	28.11	28.77	27.41	27.64	38,775,244	+0.53(+1.96%)
Oct 11, 2011	26.71	27.54	26.48	27.11	29,484,062	-0.44(-1.61%)
Oct 10, 2011	26.90	27.65	26.88	27.55	40,682,080	+1.54(+5.94%)
Oct 07, 2011	27.19	27.32	25.67	26.01	65,181,516	-0.67(-2.49%)
Oct 06, 2011	26.89	27.05	26.29	26.68	68,501,816	+0.35(+1.34%)
Oct 05, 2011	24.31	26.35	24.05	26.32	50,015,156	+1.75(+7.13%)
Oct 04, 2011	22.42	24.72	22.06	24.57	51,467,500	+1.73(+7.57%)

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.