Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	26.83	26.88	26.56	26.58	1,427,306	-0.27(-1.00%)
Dec 29, 2011	26.45	26.88	26.31	26.85	1,586,806	+0.54(+2.07%)
Dec 28, 2011	26.83	26.87	26.28	26.30	1,617,412	-0.55(-2.06%)
Dec 27, 2011	26.88	27.13	26.82	26.86	1,965,111	-0.14(-0.51%)
Dec 23, 2011	27.06	27.09	26.88	27.00	2,091,534	+0.60(+2.25%)
Dec 21, 2011	26.82	26.82	26.09	26.40	2,264,433	-0.45(-1.67%)
Dec 20, 2011	26.19	26.93	26.14	26.85	2,213,168	+1.16(+4.53%)
Dec 19, 2011	26.45	26.48	25.61	25.68	2,542,432	-0.59(-2.23%)
Dec 16, 2011	26.36	26.75	26.03	26.27	5,529,709	+0.16(+0.59%)
Dec 15, 2011	26.49	26.49	26.02	26.11	3,066,053	-0.05(-0.20%)
Dec 14, 2011	26.62	26.96	26.09	26.17	3,613,937	-0.71(-2.63%)
Dec 13, 2011	27.80	27.88	26.84	26.87	3,755,077	-0.71(-2.57%)
Dec 12, 2011	28.04	28.04	27.29	27.58	2,720,839	-0.91(-3.18%)
Dec 09, 2011	27.76	28.59	27.50	28.49	4,331,138	+0.73(+2.64%)
Dec 08, 2011	28.25	28.52	27.67	27.75	3,278,510	-0.77(-2.69%)
Dec 07, 2011	28.00	28.67	27.98	28.52	3,691,044	+0.30(+1.07%)
Dec 06, 2011	27.81	28.35	27.52	28.22	3,172,190	+0.56(+2.03%)
Dec 05, 2011	28.00	28.17	27.43	27.66	2,587,068	+0.55(+2.04%)
Dec 02, 2011	26.87	27.94	26.72	27.11	3,972,761	+0.12(+0.45%)
Dec 01, 2011	27.16	27.44	26.89	26.99	3,871,918	-0.37(-1.36%)
Nov 30, 2011	26.77	27.44	26.68	27.36	7,332,365	+0.54(+2.03%)
Nov 29, 2011	26.60	27.00	26.46	26.81	2,167,314	+0.17(+0.65%)
Nov 28, 2011	26.75	26.91	26.37	26.64	3,471,004	+0.66(+2.56%)
Nov 25, 2011	26.18	26.71	25.97	25.98	1,662,894	-0.19(-0.73%)
Nov 23, 2011	26.70	26.78	26.17	26.17	3,002,394	-0.86(-3.19%)
Nov 22, 2011	27.58	27.73	26.94	27.03	3,466,272	-0.64(-2.31%)
Nov 21, 2011	27.90	27.97	27.43	27.67	2,887,990	-0.72(-2.52%)
Nov 18, 2011	29.00	29.13	28.36	28.38	3,524,121	-0.51(-1.76%)
Nov 17, 2011	29.43	29.51	28.59	28.89	2,372,560	-0.66(-2.25%)
Nov 16, 2011	29.68	30.18	29.32	29.56	2,998,968	-0.34(-1.13%)
Nov 15, 2011	29.48	30.04	29.46	29.89	2,745,488	+0.14(+0.46%)
Nov 14, 2011	29.62	30.01	29.62	29.76	2,746,184	-0.13(-0.43%)
Nov 11, 2011	29.64	30.04	29.60	29.89	1,826,927	+0.66(+2.27%)
Nov 10, 2011	29.45	29.68	29.06	29.22	2,785,970	-0.07(-0.24%)
Nov 09, 2011	29.98	29.98	29.07	29.29	4,197,496	-1.58(-5.11%)
Nov 08, 2011	30.63	30.93	30.16	30.87	3,186,193	+0.52(+1.71%)
Nov 07, 2011	30.18	30.58	29.67	30.35	3,371,438	+0.06(+0.20%)
Nov 04, 2011	30.52	30.67	29.98	30.29	3,778,579	-0.54(-1.76%)
Nov 03, 2011	30.62	30.95	29.81	30.83	6,819,900	+0.20(+0.65%)
Nov 02, 2011	30.39	30.86	30.33	30.64	4,284,248	+0.76(+2.54%)
Nov 01, 2011	29.40	30.50	29.40	29.88	3,215,514	-0.79(-2.59%)
Oct 31, 2011	30.86	31.21	30.64	30.67	3,143,760	-0.68(-2.17%)
Oct 28, 2011	31.63	32.04	31.21	31.35	5,057,700	-0.30(-0.95%)
Oct 27, 2011	30.78	32.09	30.77	31.65	6,001,056	+1.71(+5.70%)
Oct 26, 2011	29.64	30.17	29.07	29.95	3,545,755	+0.63(+2.15%)
Oct 25, 2011	29.88	29.88	29.25	29.32	3,699,882	-0.77(-2.55%)
Oct 24, 2011	29.38	30.20	29.19	30.08	3,304,404	+0.86(+2.95%)
Oct 21, 2011	28.96	29.49	28.83	29.22	4,488,849	+0.66(+2.30%)
Oct 20, 2011	28.72	28.89	28.13	28.57	4,685,017	-0.16(-0.57%)
Oct 19, 2011	29.32	29.34	28.44	28.73	12,948,033	-1.07(-3.59%)
Oct 18, 2011	29.43	29.99	29.18	29.80	9,020,866	+0.52(+1.77%)
Oct 17, 2011	29.49	29.76	29.21	29.28	10,643,215	-0.27(-0.90%)
Oct 14, 2011	29.51	29.68	29.02	29.55	100,546,008	+0.40(+1.36%)
Oct 13, 2011	28.40	29.24	28.31	29.15	13,217,106	+0.80(+2.83%)
Oct 12, 2011	28.66	29.05	28.22	28.35	18,856,696	+1.87(+7.07%)
Oct 11, 2011	26.20	26.64	26.07	26.48	2,331,572	-0.05(-0.19%)
Oct 10, 2011	25.98	26.56	25.98	26.53	1,494,597	+1.08(+4.24%)
Oct 07, 2011	25.85	26.19	25.28	25.45	1,544,877	-0.33(-1.27%)
Oct 06, 2011	25.45	25.79	25.42	25.78	1,374,327	+0.85(+3.39%)
Oct 05, 2011	24.45	25.05	24.10	24.93	1,920,159	+0.52(+2.12%)
Oct 04, 2011	23.31	24.42	22.93	24.42	2,963,117	+0.91(+3.85%)

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.