Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	30.36	30.55	30.33	30.35	1,423,976	-0.17(-0.55%)
Dec 29, 2011	30.21	30.70	30.17	30.52	1,439,623	+0.36(+1.19%)
Dec 28, 2011	31.01	31.06	29.91	30.16	1,923,809	-0.92(-2.95%)
Dec 27, 2011	30.99	31.26	30.90	31.08	1,723,635	-0.04(-0.13%)
Dec 23, 2011	31.19	31.23	30.93	31.12	1,669,428	+0.32(+1.04%)
Dec 21, 2011	31.28	31.43	30.50	30.80	4,449,320	-0.52(-1.65%)
Dec 20, 2011	30.31	31.42	30.26	31.32	3,977,091	+1.61(+5.43%)
Dec 19, 2011	30.71	30.80	29.56	29.70	2,712,292	-0.83(-2.71%)
Dec 16, 2011	31.10	31.63	30.44	30.53	6,604,595	-0.32(-1.03%)
Dec 15, 2011	30.74	30.91	30.37	30.85	3,861,638	+0.60(+1.98%)
Dec 14, 2011	30.49	30.65	29.87	30.25	4,358,038	-0.55(-1.78%)
Dec 13, 2011	32.11	32.31	30.59	30.80	3,595,730	-1.19(-3.71%)
Dec 12, 2011	32.48	32.58	31.66	31.98	2,647,907	-1.07(-3.22%)
Dec 09, 2011	32.25	33.25	32.14	33.05	3,089,250	+0.89(+2.76%)
Dec 08, 2011	33.06	33.45	32.04	32.16	2,965,752	-1.29(-3.84%)
Dec 07, 2011	33.33	33.66	32.45	33.45	4,777,697	-0.09(-0.27%)
Dec 06, 2011	33.44	33.88	33.32	33.54	3,484,613	-0.51(-1.49%)
Dec 05, 2011	33.78	34.64	33.76	34.05	2,651,481	+0.95(+2.86%)
Dec 02, 2011	33.75	34.10	33.04	33.10	3,294,548	-0.20(-0.60%)
Dec 01, 2011	32.68	33.57	32.52	33.30	4,646,839	+0.31(+0.94%)
Nov 30, 2011	32.13	33.05	32.13	32.99	4,996,334	+2.19(+7.12%)
Nov 29, 2011	30.96	31.66	30.73	30.80	3,695,331	+0.10(+0.32%)
Nov 28, 2011	30.17	30.92	29.95	30.70	4,881,112	+1.64(+5.66%)
Nov 25, 2011	29.06	29.79	28.95	29.06	1,350,278	-0.16(-0.55%)
Nov 23, 2011	30.27	30.35	29.15	29.22	3,172,920	-1.43(-4.68%)
Nov 22, 2011	30.79	30.99	30.25	30.65	3,234,363	-0.29(-0.93%)
Nov 21, 2011	30.55	31.45	30.30	30.94	6,908,715	-0.14(-0.45%)
Nov 18, 2011	30.35	31.48	30.03	31.08	4,577,299	+1.06(+3.52%)
Nov 17, 2011	31.14	31.22	29.82	30.02	4,421,560	-1.35(-4.32%)
Nov 16, 2011	31.18	32.20	30.86	31.38	4,093,666	-0.28(-0.88%)
Nov 15, 2011	30.83	31.89	30.71	31.66	3,415,252	+0.59(+1.89%)
Nov 14, 2011	31.03	31.43	30.75	31.07	3,099,405	-0.22(-0.70%)
Nov 11, 2011	30.42	31.38	30.32	31.29	4,855,508	+1.42(+4.77%)
Nov 10, 2011	30.48	30.64	29.63	29.86	5,523,090	-0.12(-0.40%)
Nov 09, 2011	31.09	31.34	29.82	29.98	8,935,838	-2.15(-6.70%)
Nov 08, 2011	32.29	32.53	31.47	32.13	4,696,405	+0.00(+0.00%)
Nov 07, 2011	32.41	32.67	31.26	32.13	4,004,478	-0.20(-0.62%)
Nov 04, 2011	32.57	32.58	31.89	32.33	4,046,065	-0.49(-1.49%)
Nov 03, 2011	32.61	32.90	31.61	32.82	5,105,573	+0.60(+1.85%)
Nov 02, 2011	31.07	32.53	30.85	32.22	6,849,530	+1.63(+5.34%)
Nov 01, 2011	29.82	31.24	29.35	30.59	6,355,189	-0.42(-1.35%)
Oct 31, 2011	31.52	31.71	30.89	31.01	5,757,367	-1.21(-3.74%)
Oct 28, 2011	31.19	32.27	30.97	32.21	4,457,408	+0.84(+2.67%)
Oct 27, 2011	31.22	31.94	30.75	31.38	6,356,063	+1.14(+3.76%)
Oct 26, 2011	29.98	30.47	29.32	30.24	6,868,422	+0.74(+2.50%)
Oct 25, 2011	29.11	29.93	28.48	29.50	7,387,404	+0.12(+0.41%)
Oct 24, 2011	27.96	29.71	27.96	29.38	7,023,448	+1.55(+5.58%)
Oct 21, 2011	27.46	27.83	26.99	27.83	7,475,756	+0.56(+2.05%)
Oct 20, 2011	29.72	29.76	26.52	27.27	12,742,582	-2.34(-7.90%)
Oct 19, 2011	30.20	30.65	29.47	29.61	5,879,268	-0.57(-1.88%)
Oct 18, 2011	29.00	30.40	28.63	30.18	5,732,811	+1.27(+4.41%)
Oct 17, 2011	30.20	30.38	28.82	28.91	3,491,617	-1.50(-4.95%)
Oct 14, 2011	29.66	30.48	29.59	30.41	3,459,348	+1.25(+4.27%)
Oct 13, 2011	29.37	29.43	28.70	29.17	4,058,940	-0.66(-2.20%)
Oct 12, 2011	28.89	30.19	28.84	29.82	6,243,435	+1.14(+3.96%)
Oct 11, 2011	28.17	28.84	28.01	28.69	6,891,242	+0.40(+1.41%)
Oct 10, 2011	27.78	28.43	27.78	28.29	6,411,281	+0.66(+2.38%)
Oct 07, 2011	28.35	28.37	27.39	27.63	8,594,494	-0.34(-1.21%)
Oct 06, 2011	27.89	28.01	27.58	27.97	6,698,799	+0.24(+0.86%)
Oct 05, 2011	27.62	27.93	27.11	27.73	7,267,332	+0.26(+0.94%)
Oct 04, 2011	25.88	27.54	25.76	27.47	9,917,827	+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.