Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	32.66	32.91	32.57	32.86	500,628	+0.30(+0.91%)
Dec 29, 2011	32.06	32.64	31.95	32.57	290,469	+0.64(+2.02%)
Dec 28, 2011	32.49	32.49	31.69	31.92	349,165	-0.53(-1.64%)
Dec 27, 2011	32.42	32.67	32.25	32.46	350,218	-0.06(-0.17%)
Dec 23, 2011	32.01	32.63	32.01	32.51	378,599	+0.67(+2.11%)
Dec 21, 2011	31.44	31.94	30.93	31.84	391,095	+0.30(+0.95%)
Dec 20, 2011	31.33	31.68	31.20	31.54	706,216	+0.72(+2.35%)
Dec 19, 2011	31.92	32.04	30.67	30.82	507,060	-0.95(-3.00%)
Dec 16, 2011	30.78	31.85	30.67	31.77	1,351,173	+1.27(+4.16%)
Dec 15, 2011	30.86	31.09	30.33	30.50	630,084	+0.15(+0.50%)
Dec 14, 2011	30.92	32.57	29.66	30.35	942,729	-0.79(-2.55%)
Dec 13, 2011	32.18	32.39	30.86	31.14	484,901	-0.67(-2.10%)
Dec 12, 2011	31.96	31.96	31.33	31.81	427,129	-0.62(-1.91%)
Dec 09, 2011	31.51	32.58	31.42	32.43	181,353	+1.11(+3.54%)
Dec 08, 2011	32.08	32.27	31.26	31.32	391,893	-1.02(-3.15%)
Dec 07, 2011	32.04	32.53	31.47	32.34	529,800	+0.00(+0.01%)
Dec 06, 2011	32.85	32.88	31.92	32.34	429,441	-0.55(-1.66%)
Dec 05, 2011	33.10	33.41	32.64	32.88	433,184	+0.38(+1.16%)
Dec 02, 2011	32.66	32.75	32.30	32.51	492,572	+0.31(+0.98%)
Dec 01, 2011	31.85	32.45	31.74	32.19	595,605	+0.13(+0.40%)
Nov 30, 2011	31.39	32.08	31.14	32.07	688,939	+1.93(+6.41%)
Nov 29, 2011	29.82	30.39	29.72	30.13	383,901	+0.28(+0.93%)
Nov 28, 2011	29.79	30.17	29.43	29.86	457,251	+1.09(+3.77%)
Nov 25, 2011	29.09	29.41	28.76	28.77	168,522	-0.51(-1.73%)
Nov 23, 2011	29.62	29.77	28.89	29.28	504,389	-0.76(-2.52%)
Nov 22, 2011	30.07	30.41	29.71	30.04	703,876	-0.12(-0.40%)
Nov 21, 2011	30.77	30.84	29.90	30.16	604,281	-1.16(-3.71%)
Nov 18, 2011	31.84	31.84	30.96	31.32	458,555	-0.39(-1.24%)
Nov 17, 2011	31.46	31.83	30.94	31.71	832,180	+0.27(+0.85%)
Nov 16, 2011	31.67	32.38	31.40	31.45	305,842	-0.53(-1.65%)
Nov 15, 2011	31.46	32.19	31.26	31.97	420,365	+0.31(+0.98%)
Nov 14, 2011	31.88	31.99	31.44	31.66	326,424	-0.27(-0.84%)
Nov 11, 2011	31.59	32.19	31.59	31.93	617,530	+0.77(+2.47%)
Nov 10, 2011	31.28	31.46	30.88	31.16	453,630	+0.40(+1.31%)
Nov 09, 2011	31.37	31.62	30.61	30.76	335,765	-1.45(-4.49%)
Nov 08, 2011	32.07	32.29	31.23	32.20	399,338	+0.33(+1.05%)
Nov 07, 2011	31.51	32.09	30.66	31.87	515,118	+0.22(+0.70%)
Nov 04, 2011	31.49	31.85	31.03	31.65	540,877	+0.07(+0.22%)
Nov 03, 2011	31.41	31.79	30.91	31.58	1,189,016	+0.38(+1.22%)
Nov 02, 2011	31.40	31.65	30.75	31.20	606,671	+0.39(+1.28%)
Nov 01, 2011	30.06	31.49	29.32	30.80	837,003	-0.75(-2.37%)
Oct 31, 2011	31.95	32.28	31.32	31.55	326,894	-0.94(-2.90%)
Oct 28, 2011	32.21	32.79	32.02	32.49	401,529	+0.12(+0.38%)
Oct 27, 2011	31.88	33.16	31.73	32.37	956,039	+1.40(+4.52%)
Oct 26, 2011	31.88	31.88	30.23	30.97	784,961	-0.42(-1.33%)
Oct 25, 2011	31.32	31.93	30.17	31.39	1,013,926	+1.39(+4.63%)
Oct 24, 2011	29.05	30.25	29.05	30.00	536,103	+1.14(+3.94%)
Oct 21, 2011	28.09	28.88	27.97	28.86	305,175	+1.14(+4.10%)
Oct 20, 2011	27.50	27.79	27.05	27.73	410,609	+0.34(+1.25%)
Oct 19, 2011	28.07	28.44	27.23	27.38	319,103	-0.79(-2.80%)
Oct 18, 2011	27.32	28.39	27.13	28.17	319,244	+0.93(+3.40%)
Oct 17, 2011	27.69	27.80	27.12	27.25	491,122	-0.60(-2.14%)
Oct 14, 2011	27.74	27.99	27.29	27.84	366,267	+0.69(+2.54%)
Oct 13, 2011	27.41	27.55	26.80	27.15	680,249	-0.55(-2.00%)
Oct 12, 2011	27.68	28.29	27.36	27.71	615,237	+0.35(+1.29%)
Oct 11, 2011	26.98	27.54	26.91	27.36	400,624	+0.08(+0.31%)
Oct 10, 2011	26.74	27.37	26.70	27.27	287,754	+1.10(+4.20%)
Oct 07, 2011	27.03	27.04	25.74	26.17	558,491	-0.68(-2.54%)
Oct 06, 2011	26.33	26.99	26.33	26.85	585,119	+0.85(+3.27%)
Oct 05, 2011	25.07	26.16	24.73	26.00	394,640	+0.98(+3.92%)
Oct 04, 2011	23.27	25.04	23.19	25.02	610,476	+1.47(+6.24%)

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.