Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	30.03	30.63	29.96	30.48	1,052,405	+0.31(+1.03%)
Dec 29, 2011	29.34	30.30	29.16	30.17	1,740,960	+0.74(+2.51%)
Dec 28, 2011	29.74	29.95	29.04	29.43	2,348,933	-0.37(-1.24%)
Dec 27, 2011	28.93	30.40	28.74	29.80	1,798,174	+0.70(+2.41%)
Dec 23, 2011	29.49	30.24	28.95	29.10	1,889,581	+1.93(+7.10%)
Dec 21, 2011	26.76	27.31	26.52	27.17	1,611,114	+0.46(+1.72%)
Dec 20, 2011	26.67	27.06	26.44	26.71	1,927,381	+0.54(+2.06%)
Dec 19, 2011	27.16	27.28	26.09	26.17	1,691,251	-0.74(-2.75%)
Dec 16, 2011	27.22	27.58	26.58	26.91	5,622,572	-0.10(-0.37%)
Dec 15, 2011	27.49	27.63	26.89	27.01	2,944,419	-0.20(-0.74%)
Dec 14, 2011	25.97	27.46	25.65	27.21	3,846,813	+1.25(+4.82%)
Dec 13, 2011	27.08	27.23	25.86	25.96	3,572,571	-0.94(-3.49%)
Dec 12, 2011	28.04	28.08	26.76	26.90	4,981,034	-1.47(-5.18%)
Dec 09, 2011	28.85	29.07	28.26	28.37	2,643,225	-0.45(-1.56%)
Dec 08, 2011	29.41	29.93	28.75	28.82	2,346,276	-0.93(-3.13%)
Dec 07, 2011	29.69	29.95	28.26	29.75	2,983,931	+0.02(+0.07%)
Dec 06, 2011	29.77	30.19	29.14	29.73	2,578,568	+0.29(+0.99%)
Dec 05, 2011	28.14	32.00	28.08	29.44	7,577,413	+1.66(+5.98%)
Dec 02, 2011	28.12	28.59	27.67	27.78	1,099,404	-0.16(-0.57%)
Dec 01, 2011	27.74	28.62	27.63	27.94	1,490,029	+0.12(+0.43%)
Nov 30, 2011	27.29	28.31	27.29	27.82	2,505,439	+0.86(+3.19%)
Nov 29, 2011	27.14	27.74	26.84	26.96	1,717,428	-0.13(-0.48%)
Nov 28, 2011	27.31	28.44	26.87	27.09	2,074,311	-0.21(-0.77%)
Nov 25, 2011	26.94	27.69	26.92	27.30	587,482	+0.15(+0.55%)
Nov 23, 2011	27.53	27.70	26.99	27.15	1,996,043	-0.56(-2.02%)
Nov 22, 2011	28.42	28.49	27.23	27.71	2,647,348	-0.69(-2.43%)
Nov 21, 2011	28.82	28.90	27.54	28.40	2,181,543	-0.74(-2.54%)
Nov 18, 2011	30.06	30.18	28.89	29.14	2,315,258	-0.94(-3.12%)
Nov 17, 2011	30.58	30.78	29.22	30.08	2,092,080	-0.55(-1.80%)
Nov 16, 2011	31.40	31.56	30.54	30.63	1,627,755	-1.33(-4.16%)
Nov 15, 2011	31.86	32.11	30.98	31.96	1,262,770	+0.09(+0.28%)
Nov 14, 2011	31.75	32.12	31.38	31.87	1,004,985	+0.08(+0.25%)
Nov 11, 2011	31.82	32.38	31.54	31.79	1,383,026	+0.40(+1.27%)
Nov 10, 2011	32.37	32.47	30.89	31.39	1,984,869	-0.67(-2.09%)
Nov 09, 2011	32.72	32.88	31.75	32.06	1,836,151	-1.28(-3.84%)
Nov 08, 2011	32.83	33.49	32.21	33.34	1,839,796	+0.60(+1.83%)
Nov 07, 2011	33.17	33.50	32.12	32.74	1,506,620	-0.03(-0.09%)
Nov 04, 2011	31.02	33.94	30.90	32.77	3,599,840	+2.08(+6.78%)
Nov 03, 2011	30.50	30.97	29.49	30.69	1,079,574	+0.47(+1.56%)
Nov 02, 2011	30.50	30.89	29.76	30.22	1,585,681	-0.14(-0.46%)
Nov 01, 2011	29.86	30.69	29.33	30.36	1,885,293	-0.26(-0.85%)
Oct 31, 2011	31.79	31.90	30.49	30.62	1,696,490	-1.53(-4.76%)
Oct 28, 2011	31.46	32.36	31.43	32.15	1,687,644	+0.66(+2.10%)
Oct 27, 2011	30.99	32.81	30.32	31.49	3,961,229	+1.49(+4.97%)
Oct 26, 2011	30.75	31.85	29.70	30.00	4,382,500	-0.80(-2.60%)
Oct 25, 2011	27.47	32.57	27.20	30.80	7,908,563	+2.08(+7.24%)
Oct 24, 2011	27.43	30.60	27.32	28.72	4,611,886	+1.41(+5.16%)
Oct 21, 2011	27.16	27.34	26.49	27.31	2,919,140	+0.41(+1.52%)
Oct 20, 2011	26.22	27.06	25.92	26.90	2,761,199	+0.69(+2.63%)
Oct 19, 2011	26.53	26.78	26.15	26.21	1,321,829	-0.42(-1.58%)
Oct 18, 2011	26.94	27.11	26.16	26.63	1,642,741	-0.34(-1.26%)
Oct 17, 2011	26.62	26.99	26.19	26.97	2,107,122	+0.06(+0.22%)
Oct 14, 2011	27.26	27.43	26.58	26.91	2,151,873	-0.24(-0.88%)
Oct 13, 2011	26.15	27.46	25.57	27.15	5,361,835	+1.11(+4.26%)
Oct 12, 2011	26.34	26.78	26.01	26.04	2,626,802	-0.17(-0.65%)
Oct 11, 2011	26.27	26.92	25.74	26.21	4,048,630	-0.28(-1.06%)
Oct 10, 2011	27.51	28.20	26.11	26.49	6,603,412	-0.69(-2.54%)
Oct 07, 2011	25.74	28.18	25.71	27.18	30,859,520	-12.75(-31.93%)
Oct 06, 2011	39.46	40.33	38.92	39.93	3,795,500	-0.08(-0.20%)
Oct 05, 2011	39.21	40.53	38.77	40.01	2,535,911	+0.79(+2.01%)
Oct 04, 2011	37.60	39.28	37.12	39.22	3,089,348	+1.03(+2.70%)

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.