Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	33.27	33.41	33.19	33.33	859,417	+0.06(+0.19%)
Dec 29, 2011	32.86	33.43	32.86	33.27	359,958	+0.43(+1.30%)
Dec 28, 2011	32.76	32.94	32.56	32.84	415,426	+0.08(+0.23%)
Dec 27, 2011	32.43	32.94	32.43	32.76	234,025	+0.20(+0.61%)
Dec 23, 2011	32.45	32.63	32.20	32.57	351,224	-1.01(-3.00%)
Dec 21, 2011	33.17	33.66	32.96	33.57	454,099	+0.41(+1.24%)
Dec 20, 2011	32.31	33.23	32.25	33.16	517,191	+1.28(+4.00%)
Dec 19, 2011	32.57	32.85	31.87	31.89	532,336	-0.58(-1.78%)
Dec 16, 2011	32.54	33.18	32.35	32.46	658,502	-0.08(-0.25%)
Dec 15, 2011	32.26	32.67	31.98	32.54	650,681	+0.65(+2.02%)
Dec 14, 2011	32.96	33.04	31.77	31.90	1,017,755	-1.17(-3.53%)
Dec 13, 2011	33.72	33.98	32.94	33.07	661,007	-0.41(-1.23%)
Dec 12, 2011	33.49	33.57	32.97	33.48	896,812	-0.29(-0.85%)
Dec 09, 2011	33.37	33.90	33.26	33.77	689,951	+0.40(+1.19%)
Dec 08, 2011	32.85	33.58	32.85	33.37	719,563	+0.11(+0.33%)
Dec 07, 2011	33.54	33.71	32.96	33.26	704,517	-0.47(-1.38%)
Dec 06, 2011	33.27	33.98	32.76	33.72	1,286,769	+0.43(+1.30%)
Dec 05, 2011	32.69	33.33	32.59	33.29	1,058,672	+0.99(+3.08%)
Dec 02, 2011	32.57	32.83	32.13	32.30	704,660	+0.10(+0.30%)
Dec 01, 2011	32.70	33.07	32.19	32.20	663,677	-0.56(-1.70%)
Nov 30, 2011	32.70	32.79	32.08	32.76	1,005,272	+1.06(+3.36%)
Nov 29, 2011	31.49	31.76	31.27	31.69	601,129	+0.29(+0.92%)
Nov 28, 2011	31.57	32.49	31.08	31.41	886,842	+0.56(+1.80%)
Nov 25, 2011	30.88	31.33	30.84	30.85	256,871	-0.12(-0.38%)
Nov 23, 2011	31.39	31.56	30.82	30.97	836,583	-0.70(-2.21%)
Nov 22, 2011	31.51	32.12	31.32	31.67	592,549	+0.19(+0.61%)
Nov 21, 2011	31.78	31.81	31.06	31.47	994,163	-0.81(-2.52%)
Nov 18, 2011	32.14	32.60	31.80	32.29	708,308	+0.43(+1.35%)
Nov 17, 2011	32.35	32.55	31.64	31.86	731,941	-0.50(-1.54%)
Nov 16, 2011	33.49	33.80	32.14	32.36	1,850,484	-1.26(-3.74%)
Nov 15, 2011	33.14	33.78	32.72	33.61	614,475	+0.45(+1.36%)
Nov 14, 2011	33.91	33.98	33.07	33.16	486,627	-0.76(-2.24%)
Nov 11, 2011	33.44	34.19	33.36	33.92	583,684	+0.95(+2.88%)
Nov 10, 2011	33.25	33.25	32.38	32.97	908,085	+0.25(+0.77%)
Nov 09, 2011	33.22	33.50	32.65	32.72	1,066,602	-1.18(-3.49%)
Nov 08, 2011	34.63	34.63	33.36	33.90	1,768,221	-0.64(-1.84%)
Nov 07, 2011	35.29	35.33	34.41	34.54	969,244	-0.75(-2.13%)
Nov 04, 2011	35.00	35.32	34.40	35.29	691,053	+0.28(+0.80%)
Nov 03, 2011	34.87	35.09	34.19	35.01	1,399,814	+0.40(+1.15%)
Nov 02, 2011	34.12	34.85	34.09	34.61	1,755,205	+1.01(+2.99%)
Nov 01, 2011	33.59	34.15	32.86	33.61	1,915,045	-0.94(-2.73%)
Oct 31, 2011	34.32	34.87	33.92	34.55	1,333,499	+0.09(+0.26%)
Oct 28, 2011	33.92	34.56	33.92	34.46	1,541,635	+0.56(+1.65%)
Oct 27, 2011	32.81	34.16	32.19	33.90	1,717,779	+0.95(+2.88%)
Oct 26, 2011	33.28	33.62	32.10	32.95	1,313,870	+0.49(+1.50%)
Oct 25, 2011	32.98	33.30	31.71	32.47	2,635,646	+1.02(+3.24%)
Oct 24, 2011	31.43	31.72	31.21	31.45	1,115,656	+0.01(+0.02%)
Oct 21, 2011	30.61	31.45	30.54	31.44	1,364,391	+1.24(+4.10%)
Oct 20, 2011	29.66	30.24	29.48	30.20	1,417,404	+0.68(+2.32%)
Oct 19, 2011	29.71	30.14	29.40	29.52	1,283,135	-0.21(-0.69%)
Oct 18, 2011	30.06	30.09	29.63	29.72	1,144,003	-0.31(-1.05%)
Oct 17, 2011	30.69	30.72	30.01	30.04	1,046,994	-0.68(-2.23%)
Oct 14, 2011	30.04	30.79	29.93	30.72	1,056,147	+1.10(+3.72%)
Oct 13, 2011	29.40	29.76	29.21	29.62	798,908	+0.00(+0.00%)
Oct 12, 2011	29.05	29.84	28.76	29.62	1,350,738	+0.79(+2.75%)
Oct 11, 2011	28.26	28.84	28.08	28.83	963,348	+0.47(+1.66%)
Oct 10, 2011	27.82	28.36	27.62	28.36	797,238	+1.10(+4.04%)
Oct 07, 2011	27.93	28.13	27.15	27.26	994,539	-0.56(-2.02%)
Oct 06, 2011	27.63	27.84	27.52	27.82	1,100,730	+0.28(+1.02%)
Oct 05, 2011	27.49	27.75	27.02	27.54	948,883	+0.02(+0.07%)
Oct 04, 2011	26.56	27.60	25.76	27.52	2,188,737	+0.58(+2.16%)

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.