Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	30.37	30.56	30.34	30.36	1,423,346	-0.17(-0.55%)
Dec 29, 2011	30.22	30.71	30.19	30.53	1,438,986	+0.36(+1.19%)
Dec 28, 2011	31.02	31.07	29.93	30.18	1,922,958	-0.92(-2.95%)
Dec 27, 2011	31.00	31.28	30.91	31.09	1,722,872	-0.04(-0.13%)
Dec 23, 2011	31.20	31.24	30.94	31.13	1,668,689	+0.32(+1.03%)
Dec 21, 2011	31.29	31.44	30.51	30.81	4,447,350	-0.52(-1.65%)
Dec 20, 2011	30.32	31.43	30.27	31.33	3,975,330	+1.61(+5.43%)
Dec 19, 2011	30.72	30.81	29.58	29.72	2,711,091	-0.83(-2.71%)
Dec 16, 2011	31.11	31.64	30.45	30.54	6,601,671	-0.32(-1.03%)
Dec 15, 2011	30.75	30.92	30.38	30.86	3,859,928	+0.60(+1.98%)
Dec 14, 2011	30.50	30.66	29.88	30.26	4,356,109	-0.55(-1.78%)
Dec 13, 2011	32.13	32.33	30.60	30.81	3,594,138	-1.19(-3.71%)
Dec 12, 2011	32.50	32.60	31.67	32.00	2,646,735	-1.07(-3.22%)
Dec 09, 2011	32.27	33.26	32.16	33.06	3,087,882	+0.89(+2.76%)
Dec 08, 2011	33.08	33.46	32.06	32.18	2,964,439	-1.29(-3.84%)
Dec 07, 2011	33.34	33.67	32.47	33.46	4,775,583	-0.09(-0.27%)
Dec 06, 2011	33.45	33.89	33.33	33.55	3,483,071	-0.51(-1.49%)
Dec 05, 2011	33.79	34.66	33.77	34.06	2,650,308	+0.95(+2.86%)
Dec 02, 2011	33.76	34.11	33.06	33.11	3,293,089	-0.20(-0.60%)
Dec 01, 2011	32.70	33.58	32.54	33.31	4,644,782	+0.31(+0.94%)
Nov 30, 2011	32.15	33.06	32.15	33.01	4,994,123	+2.19(+7.12%)
Nov 29, 2011	30.97	31.67	30.75	30.81	3,693,695	+0.10(+0.32%)
Nov 28, 2011	30.19	30.93	29.97	30.71	4,878,952	+1.64(+5.66%)
Nov 25, 2011	29.07	29.81	28.96	29.07	1,349,680	-0.16(-0.55%)
Nov 23, 2011	30.28	30.36	29.16	29.23	3,171,515	-1.43(-4.68%)
Nov 22, 2011	30.80	31.01	30.26	30.66	3,232,931	-0.29(-0.93%)
Nov 21, 2011	30.56	31.46	30.31	30.95	6,905,657	-0.14(-0.45%)
Nov 18, 2011	30.36	31.49	30.05	31.09	4,575,273	+1.06(+3.52%)
Nov 17, 2011	31.15	31.23	29.84	30.04	4,419,602	-1.36(-4.32%)
Nov 16, 2011	31.19	32.22	30.87	31.39	4,091,854	-0.28(-0.88%)
Nov 15, 2011	30.84	31.91	30.72	31.67	3,413,740	+0.59(+1.89%)
Nov 14, 2011	31.04	31.44	30.76	31.08	3,098,033	-0.22(-0.70%)
Nov 11, 2011	30.43	31.39	30.33	31.30	4,853,359	+1.43(+4.77%)
Nov 10, 2011	30.49	30.65	29.65	29.88	5,520,645	-0.12(-0.40%)
Nov 09, 2011	31.10	31.35	29.84	30.00	8,931,882	-2.15(-6.70%)
Nov 08, 2011	32.31	32.55	31.48	32.15	4,694,326	+0.00(+0.00%)
Nov 07, 2011	32.43	32.69	31.27	32.15	4,002,706	-0.20(-0.62%)
Nov 04, 2011	32.59	32.60	31.90	32.35	4,044,274	-0.49(-1.49%)
Nov 03, 2011	32.63	32.92	31.62	32.84	5,103,313	+0.60(+1.85%)
Nov 02, 2011	31.08	32.55	30.86	32.24	6,846,498	+1.63(+5.34%)
Nov 01, 2011	29.84	31.26	29.37	30.60	6,352,375	-0.42(-1.35%)
Oct 31, 2011	31.53	31.72	30.90	31.02	5,754,818	-1.21(-3.74%)
Oct 28, 2011	31.20	32.29	30.98	32.23	4,455,434	+0.84(+2.67%)
Oct 27, 2011	31.23	31.96	30.76	31.39	6,353,249	+1.14(+3.76%)
Oct 26, 2011	30.00	30.48	29.33	30.25	6,865,382	+0.74(+2.50%)
Oct 25, 2011	29.12	29.95	28.49	29.52	7,384,134	+0.12(+0.41%)
Oct 24, 2011	27.97	29.73	27.97	29.40	7,020,339	+1.55(+5.58%)
Oct 21, 2011	27.47	27.84	27.01	27.84	7,472,447	+0.56(+2.05%)
Oct 20, 2011	29.74	29.78	26.53	27.29	12,736,942	-2.34(-7.90%)
Oct 19, 2011	30.21	30.66	29.48	29.63	5,876,665	-0.57(-1.88%)
Oct 18, 2011	29.01	30.41	28.64	30.20	5,730,273	+1.28(+4.41%)
Oct 17, 2011	30.21	30.39	28.83	28.92	3,490,072	-1.50(-4.95%)
Oct 14, 2011	29.68	30.49	29.61	30.42	3,457,817	+1.25(+4.27%)
Oct 13, 2011	29.39	29.45	28.71	29.18	4,057,143	-0.66(-2.20%)
Oct 12, 2011	28.90	30.20	28.85	29.84	6,240,671	+1.14(+3.96%)
Oct 11, 2011	28.18	28.85	28.02	28.70	6,888,192	+0.40(+1.41%)
Oct 10, 2011	27.79	28.44	27.79	28.30	6,408,443	+0.66(+2.38%)
Oct 07, 2011	28.36	28.38	27.40	27.64	8,590,689	-0.34(-1.21%)
Oct 06, 2011	27.90	28.02	27.59	27.98	6,695,833	+0.24(+0.86%)
Oct 05, 2011	27.63	27.94	27.13	27.74	7,264,115	+0.26(+0.94%)
Oct 04, 2011	25.89	27.55	25.77	27.48	9,913,437	+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.