Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	31.70	31.65	31.28	31.35	175,683	-0.35(-1.10%)
Dec 29, 2011	31.76	32.13	31.17	31.70	194,649	-0.12(-0.37%)
Dec 28, 2011	32.53	32.53	31.79	31.81	275,796	-0.73(-2.23%)
Dec 27, 2011	32.21	32.67	32.07	32.54	117,624	+0.12(+0.38%)
Dec 23, 2011	32.40	32.50	32.03	32.42	166,014	+0.41(+1.27%)
Dec 21, 2011	32.45	32.45	31.32	32.01	159,924	-0.36(-1.11%)
Dec 20, 2011	31.83	32.42	31.58	32.37	319,113	+1.28(+4.11%)
Dec 19, 2011	31.87	31.94	30.91	31.09	358,830	-0.65(-2.04%)
Dec 16, 2011	31.34	32.13	31.34	31.74	548,838	+0.79(+2.55%)
Dec 15, 2011	30.93	31.24	30.70	30.95	300,774	+0.57(+1.88%)
Dec 14, 2011	30.63	30.86	30.18	30.38	306,975	-0.55(-1.78%)
Dec 13, 2011	31.95	32.14	30.62	30.93	346,125	-0.82(-2.57%)
Dec 12, 2011	31.68	31.95	31.08	31.75	225,228	-0.26(-0.82%)
Dec 09, 2011	31.54	32.20	31.49	32.01	366,846	+0.58(+1.85%)
Dec 08, 2011	31.44	31.77	31.15	31.43	407,118	-0.42(-1.33%)
Dec 07, 2011	30.64	31.93	30.50	31.85	336,270	+0.92(+2.97%)
Dec 06, 2011	30.89	31.14	30.15	30.93	254,481	+0.02(+0.06%)
Dec 05, 2011	31.33	31.55	30.67	30.91	251,157	+0.13(+0.41%)
Dec 02, 2011	30.63	31.09	30.56	30.79	162,375	+0.55(+1.83%)
Dec 01, 2011	30.30	30.57	30.00	30.23	302,646	-0.19(-0.64%)
Nov 30, 2011	29.52	30.43	29.44	30.43	554,328	+2.12(+7.49%)
Nov 29, 2011	28.67	28.73	28.15	28.31	221,088	-0.28(-0.97%)
Nov 28, 2011	28.25	28.82	28.01	28.58	256,542	+1.22(+4.46%)
Nov 25, 2011	27.32	27.81	27.32	27.36	88,386	-0.15(-0.53%)
Nov 23, 2011	28.32	28.46	27.35	27.51	321,873	-1.16(-4.05%)
Nov 22, 2011	28.97	29.04	28.60	28.67	202,101	-0.38(-1.31%)
Nov 21, 2011	29.54	29.79	28.97	29.05	278,025	-0.93(-3.09%)
Nov 18, 2011	29.86	30.19	29.60	29.98	129,513	+0.11(+0.38%)
Nov 17, 2011	29.88	30.16	29.70	29.86	242,769	+0.01(+0.03%)
Nov 16, 2011	30.24	31.06	29.76	29.85	272,853	-0.61(-2.00%)
Nov 15, 2011	29.23	30.71	29.07	30.46	211,623	+1.11(+3.77%)
Nov 14, 2011	29.75	29.77	29.15	29.36	248,424	-0.61(-2.04%)
Nov 11, 2011	29.80	30.53	29.69	29.97	313,215	+0.44(+1.48%)
Nov 10, 2011	29.43	29.67	28.82	29.53	318,927	+0.44(+1.50%)
Nov 09, 2011	27.53	29.58	27.53	29.09	482,403	+0.08(+0.26%)
Nov 08, 2011	29.04	29.14	28.25	29.02	533,277	+0.22(+0.75%)
Nov 07, 2011	29.02	29.14	27.99	28.80	118,731	-0.35(-1.19%)
Nov 04, 2011	28.75	29.38	28.06	29.15	330,885	+0.14(+0.48%)
Nov 03, 2011	28.67	29.11	28.09	29.01	247,320	+0.77(+2.73%)
Nov 02, 2011	27.60	28.51	27.59	28.24	275,019	+1.09(+4.00%)
Nov 01, 2011	26.89	27.82	26.87	27.15	267,153	-0.94(-3.36%)
Oct 31, 2011	28.45	28.59	27.88	28.09	329,280	-0.75(-2.61%)
Oct 28, 2011	29.60	29.96	28.82	28.85	302,430	-1.01(-3.39%)
Oct 27, 2011	28.14	30.30	27.69	29.86	684,393	+2.45(+8.95%)
Oct 26, 2011	27.38	27.54	26.38	27.41	211,434	+0.46(+1.72%)
Oct 25, 2011	27.08	27.52	26.42	26.94	235,239	-0.26(-0.94%)
Oct 24, 2011	26.40	27.31	26.26	27.20	365,025	+0.83(+3.15%)
Oct 21, 2011	26.66	26.66	25.79	26.37	295,983	+0.27(+1.03%)
Oct 20, 2011	25.67	26.28	25.33	26.10	261,291	+0.39(+1.53%)
Oct 19, 2011	25.56	26.18	25.43	25.71	356,016	-0.28(-1.09%)
Oct 18, 2011	25.31	26.13	24.88	25.99	288,939	+0.86(+3.44%)
Oct 17, 2011	25.94	25.94	24.91	25.13	346,878	-1.13(-4.32%)
Oct 14, 2011	26.13	26.30	25.30	26.26	335,628	+0.39(+1.51%)
Oct 13, 2011	26.14	26.14	25.38	25.87	321,558	-0.44(-1.67%)
Oct 12, 2011	25.54	26.62	25.49	26.31	277,632	+0.93(+3.65%)
Oct 11, 2011	25.01	25.52	24.93	25.38	187,323	+0.07(+0.26%)
Oct 10, 2011	24.80	25.33	24.62	25.32	613,068	+0.97(+4.00%)
Oct 07, 2011	24.48	24.63	23.53	24.34	518,592	-0.04(-0.16%)
Oct 06, 2011	24.27	24.63	24.03	24.38	414,597	+0.09(+0.38%)
Oct 05, 2011	24.65	25.15	24.14	24.29	528,996	-0.44(-1.79%)
Oct 04, 2011	22.34	24.81	22.12	24.73	634,125	+2.10(+9.29%)

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.