Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	28.44	28.53	28.06	28.08	389,818	-0.35(-1.25%)
Dec 29, 2011	27.74	28.56	27.74	28.44	675,074	+0.71(+2.54%)
Dec 28, 2011	28.25	28.34	27.64	27.73	508,669	-0.58(-2.04%)
Dec 27, 2011	28.24	28.55	28.17	28.31	600,813	+0.07(+0.23%)
Dec 23, 2011	28.25	28.27	28.03	28.25	966,671	+0.18(+0.63%)
Dec 21, 2011	28.22	28.22	27.66	28.07	847,244	-0.02(-0.07%)
Dec 20, 2011	28.21	28.56	28.05	28.09	1,186,170	+0.47(+1.69%)
Dec 19, 2011	28.22	28.53	27.54	27.62	629,827	-0.44(-1.56%)
Dec 16, 2011	27.91	28.32	27.73	28.06	1,844,843	+0.42(+1.54%)
Dec 15, 2011	27.86	28.06	27.48	27.63	755,160	+0.17(+0.62%)
Dec 14, 2011	27.90	27.99	27.33	27.47	816,799	-0.71(-2.50%)
Dec 13, 2011	28.61	28.83	27.89	28.17	1,579,797	-0.19(-0.68%)
Dec 12, 2011	28.46	28.46	28.00	28.36	1,007,525	-0.41(-1.43%)
Dec 09, 2011	27.79	29.17	27.74	28.78	1,048,547	+0.96(+3.44%)
Dec 08, 2011	28.11	28.27	27.74	27.82	845,598	-0.60(-2.10%)
Dec 07, 2011	28.26	28.58	27.85	28.42	744,356	-0.09(-0.30%)
Dec 06, 2011	28.04	28.62	28.02	28.50	1,045,815	+0.45(+1.59%)
Dec 05, 2011	28.05	28.33	27.73	28.06	614,538	+0.48(+1.75%)
Dec 02, 2011	28.28	28.38	27.50	27.58	679,956	-0.33(-1.17%)
Dec 01, 2011	28.15	28.64	27.82	27.90	763,053	-0.23(-0.82%)
Nov 30, 2011	27.23	28.25	27.23	28.13	1,111,032	+1.51(+5.69%)
Nov 29, 2011	26.47	26.85	26.31	26.62	575,216	+0.13(+0.48%)
Nov 28, 2011	26.24	26.60	26.09	26.49	709,165	+1.00(+3.92%)
Nov 25, 2011	25.65	25.96	25.45	25.49	338,792	-0.30(-1.17%)
Nov 23, 2011	26.31	26.43	25.56	25.79	607,538	-0.83(-3.11%)
Nov 22, 2011	26.58	26.80	26.34	26.62	558,436	-0.06(-0.22%)
Nov 21, 2011	26.75	26.94	26.58	26.68	844,596	-0.58(-2.14%)
Nov 18, 2011	27.13	27.42	26.79	27.26	1,049,117	+0.22(+0.82%)
Nov 17, 2011	27.51	27.98	26.85	27.04	1,398,417	-1.01(-3.60%)
Nov 16, 2011	27.89	28.66	27.83	28.05	804,852	-0.16(-0.57%)
Nov 15, 2011	27.69	28.37	27.53	28.21	913,562	+0.37(+1.32%)
Nov 14, 2011	27.63	27.91	27.33	27.84	715,754	+0.06(+0.22%)
Nov 11, 2011	27.37	27.93	27.30	27.78	468,876	+0.72(+2.65%)
Nov 10, 2011	26.98	27.31	26.76	27.06	596,460	+0.49(+1.86%)
Nov 09, 2011	27.11	27.38	26.52	26.57	680,048	-1.21(-4.37%)
Nov 08, 2011	27.57	27.86	26.98	27.78	662,048	+0.47(+1.70%)
Nov 07, 2011	27.50	27.58	26.76	27.32	603,490	-0.14(-0.52%)
Nov 04, 2011	26.73	27.46	26.65	27.46	972,860	+0.41(+1.51%)
Nov 03, 2011	26.64	27.14	26.33	27.06	595,859	+0.81(+3.09%)
Nov 02, 2011	25.92	26.26	25.59	26.24	705,132	+0.87(+3.44%)
Nov 01, 2011	25.22	25.97	25.09	25.37	898,305	-0.99(-3.76%)
Oct 31, 2011	26.49	26.75	26.07	26.36	630,458	-0.55(-2.05%)
Oct 28, 2011	26.73	26.99	26.60	26.92	562,850	-0.02(-0.08%)
Oct 27, 2011	26.99	27.43	26.80	26.94	942,776	+0.70(+2.65%)
Oct 26, 2011	25.93	26.34	25.59	26.24	526,646	+0.46(+1.79%)
Oct 25, 2011	25.67	25.93	25.35	25.78	1,058,402	-0.29(-1.11%)
Oct 24, 2011	25.52	26.23	25.43	26.07	561,405	+0.58(+2.29%)
Oct 21, 2011	25.14	25.49	24.89	25.48	427,801	+0.66(+2.65%)
Oct 20, 2011	24.97	24.99	24.45	24.82	757,121	-0.08(-0.33%)
Oct 19, 2011	24.96	25.28	24.75	24.91	585,933	-0.17(-0.67%)
Oct 18, 2011	24.62	25.28	24.13	25.08	637,673	+0.53(+2.15%)
Oct 17, 2011	24.90	24.96	24.40	24.55	761,042	-0.55(-2.18%)
Oct 14, 2011	24.70	25.15	24.58	25.10	793,900	+0.43(+1.75%)
Oct 13, 2011	24.29	24.70	24.08	24.66	804,124	+0.19(+0.76%)
Oct 12, 2011	24.22	24.70	24.18	24.48	881,238	+0.30(+1.23%)
Oct 11, 2011	23.72	24.38	23.72	24.18	797,639	+0.20(+0.84%)
Oct 10, 2011	23.79	24.05	23.62	23.98	325,926	+0.66(+2.82%)
Oct 07, 2011	23.62	23.84	23.07	23.32	415,354	-0.19(-0.82%)
Oct 06, 2011	22.99	23.61	22.86	23.52	674,812	+0.36(+1.56%)
Oct 05, 2011	22.77	23.26	22.52	23.15	512,550	+0.40(+1.74%)
Oct 04, 2011	21.35	22.80	21.23	22.76	1,010,376	+1.21(+5.62%)

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.