Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	30.37	30.56	30.34	30.36	1,423,657	-0.17(-0.55%)
Dec 29, 2011	30.22	30.71	30.18	30.53	1,439,300	+0.36(+1.19%)
Dec 28, 2011	31.02	31.07	29.92	30.17	1,923,378	-0.92(-2.95%)
Dec 27, 2011	31.00	31.27	30.91	31.09	1,723,249	-0.04(-0.13%)
Dec 23, 2011	31.19	31.23	30.94	31.12	1,669,053	+0.32(+1.04%)
Dec 21, 2011	31.28	31.43	30.51	30.81	4,448,322	-0.52(-1.65%)
Dec 20, 2011	30.32	31.42	30.27	31.32	3,976,199	+1.61(+5.43%)
Dec 19, 2011	30.72	30.81	29.57	29.71	2,711,684	-0.83(-2.71%)
Dec 16, 2011	31.11	31.63	30.45	30.54	6,603,114	-0.32(-1.03%)
Dec 15, 2011	30.75	30.92	30.38	30.86	3,860,772	+0.60(+1.98%)
Dec 14, 2011	30.50	30.66	29.87	30.26	4,357,061	-0.55(-1.78%)
Dec 13, 2011	32.12	32.32	30.59	30.81	3,594,924	-1.19(-3.71%)
Dec 12, 2011	32.49	32.59	31.66	31.99	2,647,314	-1.07(-3.22%)
Dec 09, 2011	32.26	33.26	32.15	33.06	3,088,557	+0.89(+2.76%)
Dec 08, 2011	33.07	33.46	32.05	32.17	2,965,087	-1.29(-3.84%)
Dec 07, 2011	33.34	33.67	32.46	33.46	4,776,626	-0.09(-0.27%)
Dec 06, 2011	33.45	33.88	33.33	33.55	3,483,832	-0.51(-1.49%)
Dec 05, 2011	33.79	34.65	33.77	34.05	2,650,887	+0.95(+2.86%)
Dec 02, 2011	33.76	34.10	33.05	33.11	3,293,809	-0.20(-0.60%)
Dec 01, 2011	32.69	33.58	32.53	33.31	4,645,797	+0.31(+0.94%)
Nov 30, 2011	32.14	33.06	32.14	33.00	4,995,214	+2.19(+7.12%)
Nov 29, 2011	30.97	31.66	30.74	30.81	3,694,503	+0.10(+0.32%)
Nov 28, 2011	30.18	30.93	29.96	30.71	4,880,018	+1.64(+5.66%)
Nov 25, 2011	29.06	29.80	28.95	29.06	1,349,975	-0.16(-0.55%)
Nov 23, 2011	30.28	30.36	29.15	29.22	3,172,208	-1.43(-4.68%)
Nov 22, 2011	30.80	31.00	30.26	30.66	3,233,638	-0.29(-0.93%)
Nov 21, 2011	30.56	31.45	30.31	30.95	6,907,166	-0.14(-0.45%)
Nov 18, 2011	30.36	31.48	30.04	31.09	4,576,272	+1.06(+3.52%)
Nov 17, 2011	31.14	31.22	29.83	30.03	4,420,568	-1.36(-4.32%)
Nov 16, 2011	31.18	32.21	30.87	31.38	4,092,748	-0.28(-0.88%)
Nov 15, 2011	30.84	31.90	30.72	31.66	3,414,486	+0.59(+1.89%)
Nov 14, 2011	31.04	31.43	30.76	31.08	3,098,710	-0.22(-0.70%)
Nov 11, 2011	30.43	31.38	30.33	31.29	4,854,420	+1.42(+4.77%)
Nov 10, 2011	30.49	30.65	29.64	29.87	5,521,851	-0.12(-0.40%)
Nov 09, 2011	31.10	31.34	29.83	29.99	8,933,834	-2.15(-6.70%)
Nov 08, 2011	32.30	32.54	31.47	32.14	4,695,352	+0.00(+0.00%)
Nov 07, 2011	32.42	32.68	31.26	32.14	4,003,581	-0.20(-0.62%)
Nov 04, 2011	32.58	32.59	31.89	32.34	4,045,158	-0.49(-1.49%)
Nov 03, 2011	32.62	32.91	31.61	32.83	5,104,428	+0.60(+1.85%)
Nov 02, 2011	31.08	32.54	30.86	32.23	6,847,994	+1.63(+5.34%)
Nov 01, 2011	29.83	31.25	29.36	30.60	6,353,764	-0.42(-1.35%)
Oct 31, 2011	31.52	31.72	30.90	31.02	5,756,076	-1.21(-3.74%)
Oct 28, 2011	31.19	32.28	30.98	32.22	4,456,408	+0.84(+2.67%)
Oct 27, 2011	31.22	31.95	30.76	31.38	6,354,638	+1.14(+3.75%)
Oct 26, 2011	29.99	30.47	29.32	30.25	6,866,882	+0.74(+2.50%)
Oct 25, 2011	29.11	29.94	28.48	29.51	7,385,748	+0.12(+0.41%)
Oct 24, 2011	27.97	29.72	27.97	29.39	7,021,874	+1.55(+5.58%)
Oct 21, 2011	27.47	27.84	27.00	27.84	7,474,080	+0.56(+2.05%)
Oct 20, 2011	29.73	29.77	26.52	27.28	12,739,725	-2.34(-7.90%)
Oct 19, 2011	30.21	30.66	29.48	29.62	5,877,950	-0.57(-1.88%)
Oct 18, 2011	29.00	30.41	28.63	30.19	5,731,525	+1.28(+4.41%)
Oct 17, 2011	30.21	30.39	28.82	28.91	3,490,835	-1.50(-4.95%)
Oct 14, 2011	29.67	30.49	29.60	30.42	3,458,573	+1.25(+4.27%)
Oct 13, 2011	29.38	29.44	28.70	29.17	4,058,030	-0.66(-2.20%)
Oct 12, 2011	28.89	30.20	28.84	29.83	6,242,035	+1.14(+3.96%)
Oct 11, 2011	28.18	28.84	28.02	28.69	6,889,697	+0.40(+1.41%)
Oct 10, 2011	27.79	28.43	27.79	28.30	6,409,843	+0.66(+2.38%)
Oct 07, 2011	28.36	28.38	27.40	27.64	8,592,567	-0.34(-1.21%)
Oct 06, 2011	27.90	28.02	27.59	27.98	6,697,297	+0.24(+0.86%)
Oct 05, 2011	27.63	27.94	27.12	27.74	7,265,702	+0.26(+0.94%)
Oct 04, 2011	25.88	27.55	25.76	27.48	9,915,603	+1.10(+4.15%)

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.