Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	28.50	28.53	28.07	28.39	3,625,842	-0.06(-0.22%)
Nov 29, 2012	28.49	28.64	28.22	28.45	2,130,036	+0.02(+0.09%)
Nov 28, 2012	27.82	28.44	27.37	28.42	3,735,830	+0.49(+1.77%)
Nov 27, 2012	28.15	28.22	27.88	27.93	2,666,482	-0.24(-0.84%)
Nov 26, 2012	28.07	28.32	27.90	28.17	2,715,253	-0.03(-0.11%)
Nov 23, 2012	27.78	28.31	27.76	28.20	1,172,722	+0.65(+2.36%)
Nov 21, 2012	27.67	27.69	27.48	27.55	1,568,163	-0.12(-0.44%)
Nov 20, 2012	27.57	27.81	27.34	27.67	3,082,770	+0.05(+0.17%)
Nov 19, 2012	27.73	27.95	27.46	27.62	4,073,548	-0.05(-0.18%)
Nov 16, 2012	27.56	27.77	26.97	27.67	4,833,475	+0.22(+0.82%)
Nov 15, 2012	27.97	28.14	27.31	27.45	6,342,556	-0.47(-1.70%)
Nov 14, 2012	28.77	28.88	27.88	27.92	4,863,465	-0.58(-2.04%)
Nov 13, 2012	29.22	29.35	28.49	28.51	4,398,151	-0.95(-3.21%)
Nov 12, 2012	29.11	29.70	28.98	29.45	4,380,861	+0.84(+2.94%)
Nov 09, 2012	28.25	28.83	28.21	28.61	5,526,353	+0.36(+1.27%)
Nov 08, 2012	28.98	29.03	28.17	28.25	5,687,002	-0.78(-2.69%)
Nov 07, 2012	29.92	30.02	28.92	29.03	4,134,019	-1.23(-4.05%)
Nov 06, 2012	29.93	30.26	29.82	30.26	4,755,124	+0.41(+1.38%)
Nov 05, 2012	29.52	30.00	29.38	29.84	3,086,094	+0.21(+0.70%)
Nov 02, 2012	30.08	30.14	29.41	29.64	4,564,676	-0.51(-1.68%)
Nov 01, 2012	29.03	30.19	28.88	30.14	3,783,262	+1.34(+4.65%)
Oct 31, 2012	28.90	29.08	28.39	28.80	4,216,370	-0.05(-0.16%)
Oct 26, 2012	28.98	28.85	28.85	28.85	6,915,664	-0.32(-1.08%)
Oct 25, 2012	29.26	29.38	28.60	29.17	7,347,917	+0.01(+0.02%)
Oct 24, 2012	28.93	29.29	28.82	29.16	4,485,308	+0.33(+1.14%)
Oct 23, 2012	28.64	29.01	28.34	28.83	4,538,786	+0.63(+2.24%)
Oct 19, 2012	28.82	28.86	28.10	28.20	3,645,849	-0.61(-2.13%)
Oct 18, 2012	28.39	28.85	28.19	28.81	5,321,195	+0.52(+1.84%)
Oct 17, 2012	28.47	29.16	28.21	28.30	5,527,157	-0.36(-1.26%)
Oct 16, 2012	28.39	28.83	28.17	28.66	3,819,206	+0.34(+1.21%)
Oct 15, 2012	28.08	28.44	27.95	28.31	4,078,878	+0.38(+1.35%)
Oct 12, 2012	27.78	28.32	27.66	27.94	3,563,571	+0.15(+0.56%)
Oct 11, 2012	28.23	28.31	27.77	27.78	4,546,300	-0.40(-1.43%)
Oct 10, 2012	28.70	28.73	28.12	28.18	3,968,427	-0.57(-1.98%)
Oct 09, 2012	28.97	29.12	28.59	28.75	3,556,951	-0.23(-0.79%)
Oct 08, 2012	29.00	29.06	28.76	28.98	2,160,362	-0.17(-0.59%)
Oct 05, 2012	29.33	29.71	29.12	29.16	2,013,546	-0.02(-0.06%)
Oct 04, 2012	29.32	29.50	29.12	29.17	2,699,155	-0.02(-0.06%)
Oct 03, 2012	29.47	29.56	29.14	29.19	3,058,702	-0.23(-0.78%)
Oct 02, 2012	29.29	29.43	28.99	29.42	3,200,902	+0.16(+0.54%)
Oct 01, 2012	29.70	30.28	29.21	29.26	5,345,989	-0.25(-0.86%)
Sep 28, 2012	29.44	29.76	29.11	29.52	5,132,443	-0.12(-0.41%)
Sep 27, 2012	29.12	29.69	28.85	29.64	5,168,943	+0.66(+2.26%)
Sep 26, 2012	29.06	29.07	28.72	28.98	5,244,220	-0.01(-0.02%)
Sep 25, 2012	29.39	29.57	28.87	28.99	4,769,744	-0.17(-0.59%)
Sep 24, 2012	29.41	29.46	29.01	29.16	3,212,137	-0.33(-1.11%)
Sep 21, 2012	29.34	29.66	29.33	29.49	4,190,100	+0.04(+0.15%)
Sep 20, 2012	29.82	29.82	29.32	29.45	5,498,890	-0.52(-1.73%)
Sep 19, 2012	30.44	30.53	29.87	29.97	10,153,477	-1.50(-4.76%)
Sep 18, 2012	32.09	32.09	31.40	31.46	3,757,681	-0.62(-1.93%)
Sep 17, 2012	32.09	32.30	31.80	32.08	3,013,405	-0.39(-1.20%)
Sep 14, 2012	32.01	32.79	31.85	32.47	2,863,633	+0.62(+1.94%)
Sep 13, 2012	31.85	31.95	31.39	31.85	4,380,974	-0.01(-0.02%)
Sep 12, 2012	32.29	32.60	31.83	31.86	2,932,180	-0.21(-0.66%)
Sep 11, 2012	32.22	32.53	31.98	32.07	3,518,198	-0.21(-0.65%)
Sep 10, 2012	32.06	32.65	31.91	32.28	3,122,832	+0.20(+0.62%)
Sep 07, 2012	31.75	32.26	31.43	32.08	3,695,780	-0.35(-1.09%)
Sep 06, 2012	31.93	32.48	31.88	32.43	2,586,261	+0.78(+2.46%)
Sep 05, 2012	31.82	32.30	31.60	31.65	3,149,715	-0.59(-1.84%)
Sep 04, 2012	31.72	32.38	31.51	32.25	3,414,046	+0.50(+1.58%)
Aug 31, 2012	31.79	31.98	31.38	31.75	2,753,302	+0.26(+0.83%)
Aug 30, 2012	31.74	32.03	31.48	31.49	3,483,065	-0.83(-2.57%)
Aug 29, 2012	32.11	32.45	31.92	32.32	2,888,792	-0.46(-1.42%)
Aug 27, 2012	33.05	33.16	32.71	32.78	2,901,257	-0.24(-0.71%)
Aug 24, 2012	32.83	33.20	32.79	33.02	2,344,980	+0.19(+0.57%)
Aug 23, 2012	32.81	33.07	32.73	32.83	2,264,588	-0.13(-0.39%)
Aug 22, 2012	33.03	33.13	32.72	32.96	2,529,446	-0.20(-0.60%)
Aug 21, 2012	33.13	33.48	33.02	33.16	3,036,715	+0.18(+0.54%)
Aug 20, 2012	33.01	33.09	32.55	32.98	1,974,177	-0.02(-0.07%)
Aug 17, 2012	33.06	33.20	32.87	33.00	2,246,902	+0.02(+0.06%)
Aug 16, 2012	32.72	33.10	32.50	32.98	2,871,418	+0.47(+1.45%)
Aug 15, 2012	32.36	32.73	32.36	32.51	1,978,180	+0.16(+0.50%)
Aug 14, 2012	32.89	32.90	32.25	32.35	2,470,143	-0.41(-1.25%)
Aug 13, 2012	32.71	32.87	32.35	32.76	2,558,648	-0.11(-0.32%)
Aug 10, 2012	32.64	32.92	32.55	32.87	1,448,893	+0.04(+0.11%)
Aug 09, 2012	32.58	33.02	32.53	32.83	2,472,515	+0.34(+1.05%)
Aug 08, 2012	32.39	32.65	32.18	32.49	3,072,269	+0.08(+0.25%)
Aug 07, 2012	32.17	32.68	32.04	32.41	2,893,028	+0.46(+1.44%)
Aug 06, 2012	32.06	32.28	31.93	31.95	2,421,532	-0.04(-0.13%)
Aug 03, 2012	32.06	32.18	31.80	31.99	3,086,349	+0.31(+0.97%)
Aug 02, 2012	31.14	32.14	31.00	31.69	4,471,726	+0.50(+1.61%)
Aug 01, 2012	31.53	31.59	31.05	31.18	2,810,727	-0.08(-0.26%)
Jul 31, 2012	31.34	31.56	31.23	31.26	4,253,662	-0.15(-0.47%)
Jul 30, 2012	31.35	31.59	31.26	31.41	2,879,577	+0.15(+0.47%)
Jul 27, 2012	29.87	31.42	29.63	31.26	4,414,975	+0.77(+2.52%)
Jul 26, 2012	30.52	31.09	29.95	30.49	4,484,184	+0.44(+1.47%)
Jul 25, 2012	29.78	30.43	29.62	30.05	3,813,928	+0.52(+1.75%)
Jul 24, 2012	29.62	29.75	29.34	29.54	2,957,339	-0.08(-0.27%)
Jul 23, 2012	29.70	29.75	29.24	29.62	3,627,066	-0.61(-2.01%)
Jul 20, 2012	30.26	30.33	29.97	30.22	3,850,029	-0.07(-0.23%)
Jul 19, 2012	30.02	30.30	29.81	30.29	3,769,257	+0.39(+1.30%)
Jul 18, 2012	28.22	29.96	28.17	29.90	5,250,378	+1.65(+5.82%)
Jul 17, 2012	28.22	28.41	27.88	28.26	4,722,657	+0.26(+0.94%)
Jul 16, 2012	27.88	28.14	27.56	28.00	2,832,938	-0.07(-0.26%)
Jul 13, 2012	28.02	28.44	27.95	28.07	3,059,909	+0.06(+0.20%)
Jul 12, 2012	27.73	28.19	27.50	28.01	3,304,159	+0.05(+0.18%)
Jul 11, 2012	28.02	28.39	27.71	27.96	3,283,523	+0.03(+0.11%)
Jul 10, 2012	27.59	28.75	27.49	27.93	9,083,628	-0.08(-0.28%)
Jul 09, 2012	28.24	28.30	27.66	28.01	4,743,798	-0.27(-0.96%)
Jul 06, 2012	29.63	29.71	28.15	28.28	5,996,334	-1.68(-5.61%)
Jul 05, 2012	29.84	30.19	29.57	29.97	2,695,055	-0.10(-0.33%)
Jul 03, 2012	30.01	30.14	29.86	30.06	1,699,123	+0.01(+0.02%)
Jul 02, 2012	30.13	30.40	29.82	30.06	2,623,043	-0.18(-0.61%)
Jun 29, 2012	29.78	30.37	29.73	30.24	2,898,583	+1.07(+3.68%)
Jun 28, 2012	29.42	29.48	28.80	29.17	2,414,776	-0.37(-1.27%)
Jun 27, 2012	29.38	29.68	29.21	29.54	2,174,061	+0.40(+1.37%)
Jun 26, 2012	29.02	29.27	28.71	29.14	2,668,572	+0.25(+0.85%)
Jun 25, 2012	29.52	29.53	28.71	28.90	3,684,892	-0.88(-2.95%)
Jun 22, 2012	29.83	30.06	29.66	29.78	8,595,694	+0.04(+0.14%)
Jun 21, 2012	30.43	30.58	29.62	29.73	3,398,229	-0.82(-2.67%)
Jun 20, 2012	30.55	30.79	30.27	30.55	2,835,249	+0.12(+0.40%)
Jun 19, 2012	30.51	30.70	30.25	30.43	3,772,320	+0.08(+0.26%)
Jun 18, 2012	29.58	30.38	29.49	30.35	3,011,518	+0.68(+2.30%)
Jun 15, 2012	29.17	29.67	29.08	29.67	3,961,719	+0.61(+2.11%)
Jun 14, 2012	29.19	29.36	28.73	29.05	2,668,194	-0.08(-0.27%)
Jun 13, 2012	29.19	29.71	29.00	29.13	3,612,551	-0.13(-0.44%)
Jun 12, 2012	28.94	29.27	28.70	29.26	3,130,787	+0.41(+1.40%)
Jun 11, 2012	29.41	29.56	28.82	28.85	3,593,696	-0.21(-0.72%)
Jun 08, 2012	28.18	29.09	28.06	29.06	4,114,691	+0.85(+3.03%)
Jun 07, 2012	28.83	28.90	28.18	28.21	3,153,604	-0.36(-1.27%)
Jun 06, 2012	27.85	28.59	27.79	28.57	3,109,588	+0.96(+3.47%)
Jun 05, 2012	27.48	27.87	27.36	27.61	3,617,790	+0.20(+0.72%)
Jun 04, 2012	27.45	27.83	27.05	27.42	2,969,805	+0.06(+0.20%)
Jun 01, 2012	27.69	27.90	27.18	27.36	4,257,851	-0.78(-2.77%)
May 31, 2012	28.16	28.30	27.63	28.14	3,556,901	-0.09(-0.30%)
May 30, 2012	28.49	28.57	28.16	28.23	3,904,194	-0.53(-1.86%)
May 29, 2012	28.70	28.95	28.48	28.76	4,141,818	+0.42(+1.50%)
May 25, 2012	28.11	28.55	28.06	28.34	3,257,749	+0.25(+0.90%)
May 24, 2012	28.33	28.33	27.80	28.09	2,864,513	-0.10(-0.35%)
May 23, 2012	28.07	28.23	27.49	28.19	6,947,682	-0.06(-0.22%)
May 22, 2012	28.42	28.46	28.14	28.25	3,615,868	-0.12(-0.43%)
May 21, 2012	28.07	28.41	27.87	28.37	4,389,088	+0.39(+1.40%)
May 18, 2012	28.44	28.68	27.97	27.98	4,677,924	-0.42(-1.47%)
May 17, 2012	28.93	29.16	28.39	28.39	4,648,692	-0.53(-1.85%)
May 16, 2012	29.98	30.03	28.91	28.93	6,911,101	-1.55(-5.10%)
May 15, 2012	30.64	30.88	30.40	30.48	3,358,098	-0.21(-0.68%)
May 14, 2012	30.38	30.79	30.18	30.69	3,128,726	-0.03(-0.10%)
May 11, 2012	30.67	31.04	30.64	30.72	6,271,115	+0.02(+0.06%)
May 10, 2012	30.75	30.94	30.43	30.70	5,061,160	+0.20(+0.64%)
May 09, 2012	29.96	30.71	29.84	30.51	4,258,231	+0.08(+0.26%)
May 08, 2012	30.06	30.57	29.77	30.43	4,911,714	+0.10(+0.34%)
May 07, 2012	30.20	30.43	30.12	30.32	3,069,323	-0.08(-0.26%)
May 04, 2012	30.77	30.87	30.25	30.40	3,466,810	-0.59(-1.89%)
May 03, 2012	31.64	31.64	30.85	30.99	3,928,779	-0.63(-2.01%)
May 02, 2012	31.62	31.75	31.30	31.62	3,308,194	-0.23(-0.71%)
May 01, 2012	31.84	32.23	31.62	31.85	2,670,190	+0.06(+0.18%)
Apr 30, 2012	31.87	31.93	31.60	31.79	3,190,877	-0.09(-0.30%)
Apr 27, 2012	32.24	32.32	31.27	31.88	7,656,227	-1.72(-5.12%)
Apr 26, 2012	32.57	33.80	32.57	33.60	8,510,503	+1.16(+3.59%)
Apr 25, 2012	31.95	32.45	31.87	32.44	2,713,384	+0.96(+3.04%)
Apr 24, 2012	31.70	31.88	31.24	31.48	2,713,061	-0.16(-0.50%)
Apr 23, 2012	31.88	31.89	31.29	31.64	2,418,586	-0.45(-1.41%)
Apr 20, 2012	32.62	32.68	32.00	32.09	3,038,935	-0.45(-1.39%)
Apr 19, 2012	32.62	33.24	32.27	32.54	2,820,797	-0.07(-0.22%)
Apr 18, 2012	32.43	32.70	31.96	32.62	3,606,931	+0.01(+0.02%)
Apr 17, 2012	32.31	32.89	32.22	32.61	2,499,530	+0.49(+1.52%)
Apr 16, 2012	32.26	32.39	31.79	32.12	2,453,816	-0.02(-0.08%)
Apr 13, 2012	32.76	32.77	32.15	32.15	2,751,412	-0.62(-1.88%)
Apr 12, 2012	32.62	33.04	32.13	32.76	3,151,591	+0.32(+1.00%)
Apr 11, 2012	32.04	32.66	31.97	32.44	4,263,440	+0.70(+2.19%)
Apr 10, 2012	32.46	32.58	31.62	31.74	3,724,081	-0.74(-2.29%)
Apr 09, 2012	32.34	32.62	32.08	32.49	2,631,571	-0.23(-0.71%)
Apr 05, 2012	32.26	32.77	32.23	32.72	2,043,762	+0.32(+0.98%)
Apr 04, 2012	32.71	32.85	32.20	32.40	3,855,410	-0.49(-1.50%)
Apr 03, 2012	33.27	33.41	32.76	32.90	3,249,386	-0.44(-1.32%)
Apr 02, 2012	33.06	33.51	32.87	33.34	2,427,612	+0.15(+0.46%)
Mar 30, 2012	33.14	33.43	32.87	33.18	2,490,010	+0.20(+0.59%)
Mar 29, 2012	32.70	33.04	32.48	32.99	3,362,437	+0.03(+0.09%)
Mar 28, 2012	33.51	33.63	32.65	32.96	3,752,616	-0.24(-0.72%)
Mar 27, 2012	33.01	33.56	32.83	33.20	5,547,782	+0.22(+0.67%)
Mar 26, 2012	32.32	32.99	32.31	32.98	3,986,755	+0.73(+2.27%)
Mar 23, 2012	31.96	32.27	31.73	32.24	2,851,037	+0.37(+1.15%)
Mar 22, 2012	31.94	32.16	31.75	31.88	4,314,512	-0.24(-0.76%)
Mar 21, 2012	32.21	32.27	31.93	32.12	4,349,304	-0.01(-0.02%)
Mar 20, 2012	31.73	32.20	31.61	32.13	4,559,845	+0.20(+0.63%)
Mar 19, 2012	31.67	32.05	31.55	31.93	3,470,459	+0.23(+0.71%)
Mar 16, 2012	31.58	31.74	31.23	31.70	3,694,894	+0.07(+0.21%)
Mar 15, 2012	30.98	31.76	30.96	31.63	5,640,660	+0.75(+2.43%)
Mar 14, 2012	30.81	31.36	30.79	30.88	3,990,051	+0.04(+0.14%)
Mar 13, 2012	30.49	30.88	30.32	30.84	5,722,364	+0.46(+1.53%)
Mar 12, 2012	30.06	30.46	29.84	30.38	4,749,488	+0.22(+0.73%)
Mar 09, 2012	29.34	30.21	29.33	30.16	6,244,247	+0.92(+3.15%)
Mar 08, 2012	29.21	29.29	28.98	29.24	4,644,189	+0.20(+0.67%)
Mar 07, 2012	28.98	29.15	28.77	29.04	3,986,545	+0.18(+0.63%)
Mar 06, 2012	28.53	28.95	28.45	28.86	5,960,424	+0.20(+0.70%)
Mar 05, 2012	29.04	29.09	28.40	28.66	4,837,556	-0.46(-1.57%)
Mar 02, 2012	29.24	29.43	29.05	29.12	3,158,372	-0.20(-0.69%)
Mar 01, 2012	29.59	29.80	29.20	29.32	3,843,051	-0.19(-0.64%)
Feb 29, 2012	29.93	30.06	29.41	29.51	4,507,466	-0.41(-1.37%)
Feb 28, 2012	29.48	30.06	29.35	29.92	3,252,248	+0.49(+1.68%)
Feb 27, 2012	29.07	29.73	28.84	29.42	3,491,467	+0.30(+1.05%)
Feb 24, 2012	29.65	29.87	29.05	29.12	4,049,117	-0.49(-1.65%)
Feb 23, 2012	29.54	29.73	29.24	29.60	3,570,801	+0.15(+0.52%)
Feb 22, 2012	29.34	29.57	29.26	29.45	4,830,453	+0.05(+0.19%)
Feb 21, 2012	29.85	30.05	29.29	29.40	6,282,944	-1.20(-3.91%)
Feb 17, 2012	31.10	31.18	30.43	30.59	3,729,060	-0.31(-1.01%)
Feb 16, 2012	29.96	31.00	29.90	30.90	4,413,550	+1.04(+3.47%)
Feb 15, 2012	30.16	30.50	29.82	29.87	3,917,193	-0.16(-0.54%)
Feb 14, 2012	29.72	30.05	29.61	30.03	3,362,329	+0.29(+0.98%)
Feb 13, 2012	30.13	30.33	29.33	29.74	5,393,927	-0.18(-0.59%)
Feb 10, 2012	30.35	30.48	29.79	29.91	4,807,493	-0.82(-2.68%)
Feb 09, 2012	31.18	31.18	30.61	30.74	3,209,586	-0.33(-1.07%)
Feb 08, 2012	30.85	31.31	30.84	31.07	3,269,238	+0.14(+0.44%)
Feb 07, 2012	30.67	30.99	30.51	30.93	4,769,104	+0.16(+0.52%)
Feb 06, 2012	31.27	31.30	30.74	30.77	4,332,308	-0.70(-2.21%)
Feb 03, 2012	31.56	31.66	31.31	31.47	4,451,983	+0.27(+0.87%)
Feb 02, 2012	31.37	31.48	31.16	31.20	3,088,421	-0.10(-0.32%)
Feb 01, 2012	31.37	31.57	31.00	31.30	4,208,524	+0.35(+1.14%)
Jan 31, 2012	31.33	31.35	30.57	30.94	6,592,905	+0.02(+0.08%)
Jan 30, 2012	31.19	31.45	30.80	30.92	6,976,933	-0.76(-2.41%)
Jan 27, 2012	31.15	32.12	30.82	31.68	11,301,523	+1.25(+4.12%)
Jan 26, 2012	31.03	31.55	30.29	30.43	6,400,810	-0.59(-1.91%)
Jan 25, 2012	30.87	31.18	30.59	31.02	4,432,592	-0.01(-0.04%)
Jan 24, 2012	30.74	31.08	30.46	31.03	5,291,273	+0.42(+1.36%)
Jan 23, 2012	31.07	31.18	30.61	30.62	4,818,582	-0.56(-1.81%)
Jan 20, 2012	31.36	31.48	30.77	31.18	7,643,899	+0.28(+0.92%)
Jan 19, 2012	30.28	31.15	30.28	30.90	7,154,239	+0.61(+2.02%)
Jan 18, 2012	29.62	30.44	29.48	30.28	8,134,192	+0.91(+3.08%)
Jan 17, 2012	29.36	29.67	29.32	29.38	4,456,251	+0.38(+1.30%)
Jan 13, 2012	29.39	29.53	28.87	29.00	3,815,186	-0.54(-1.84%)
Jan 12, 2012	29.90	29.99	29.50	29.55	4,851,429	-0.31(-1.05%)
Jan 11, 2012	29.36	30.12	29.33	29.86	4,489,385	+0.45(+1.54%)
Jan 10, 2012	29.50	29.83	29.32	29.41	3,851,031	+0.24(+0.81%)
Jan 09, 2012	29.05	29.47	28.95	29.17	4,916,612	+0.27(+0.94%)
Jan 06, 2012	28.75	29.18	28.56	28.90	4,567,761	+0.13(+0.44%)
Jan 05, 2012	28.36	28.80	28.30	28.77	5,011,876	+0.37(+1.30%)
Jan 04, 2012	28.69	28.84	28.38	28.40	5,035,928	-0.81(-2.78%)
Dec 30, 2011	29.53	29.71	29.20	29.21	1,728,503	-0.32(-1.09%)
Dec 29, 2011	29.36	29.58	29.23	29.53	1,720,796	+0.25(+0.85%)
Dec 28, 2011	29.59	29.76	29.24	29.29	2,188,816	-0.28(-0.96%)
Dec 27, 2011	29.30	29.82	29.28	29.57	2,113,302	+0.20(+0.68%)
Dec 23, 2011	29.24	29.45	28.86	29.37	1,354,715	+0.97(+3.41%)
Dec 21, 2011	28.81	28.95	27.99	28.40	4,511,186	-0.54(-1.88%)
Dec 20, 2011	27.92	29.00	27.92	28.95	6,097,792	+1.59(+5.80%)
Dec 19, 2011	27.88	28.19	27.28	27.36	5,506,257	-0.51(-1.85%)
Dec 16, 2011	28.06	28.28	27.65	27.87	6,898,696	+0.05(+0.17%)
Dec 15, 2011	28.96	28.96	27.72	27.83	5,408,180	-0.16(-0.56%)
Dec 14, 2011	28.30	28.45	27.78	27.98	4,396,740	-0.37(-1.30%)
Dec 13, 2011	29.01	29.21	28.19	28.35	4,213,168	-0.46(-1.60%)
Dec 12, 2011	29.20	29.36	28.43	28.81	5,040,543	-0.85(-2.88%)
Dec 09, 2011	28.96	29.82	28.66	29.67	3,993,989	+0.58(+1.98%)
Dec 08, 2011	29.46	29.85	29.03	29.09	4,700,291	-0.61(-2.04%)
Dec 07, 2011	29.75	29.81	29.19	29.70	5,138,672	-0.06(-0.20%)
Dec 06, 2011	29.35	29.90	29.34	29.76	5,787,793	+0.28(+0.94%)
Dec 05, 2011	29.04	29.49	28.63	29.48	6,485,225	+1.05(+3.71%)
Dec 02, 2011	28.86	29.10	28.41	28.43	5,236,736	-0.17(-0.59%)

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.