Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	33.77	33.91	33.59	33.59	2,189,850	-0.32(-0.96%)
Dec 29, 2011	33.65	34.03	33.64	33.91	3,046,213	+0.34(+1.02%)
Dec 28, 2011	33.77	33.81	33.41	33.57	3,172,373	-0.18(-0.54%)
Dec 27, 2011	33.59	33.85	33.46	33.75	3,801,926	+0.15(+0.46%)
Dec 23, 2011	33.33	33.60	33.30	33.60	3,374,254	+0.34(+1.01%)
Dec 21, 2011	33.29	33.41	33.01	33.26	7,441,442	+0.06(+0.19%)
Dec 20, 2011	33.07	33.36	32.96	33.20	6,999,169	+0.42(+1.27%)
Dec 19, 2011	32.85	33.10	32.70	32.78	4,374,277	-0.06(-0.17%)
Dec 16, 2011	33.00	33.10	32.72	32.84	7,660,655	+0.11(+0.35%)
Dec 15, 2011	32.92	33.05	32.53	32.73	5,378,393	+0.07(+0.23%)
Dec 14, 2011	33.13	33.39	32.49	32.65	8,239,846	-0.52(-1.56%)
Dec 13, 2011	33.58	33.68	33.10	33.17	7,312,773	-0.39(-1.15%)
Dec 12, 2011	32.78	33.61	32.57	33.56	9,118,219	+0.57(+1.73%)
Dec 09, 2011	33.07	33.33	32.86	32.99	7,295,025	+0.27(+0.82%)
Dec 08, 2011	32.92	33.55	32.66	32.72	8,124,636	-0.30(-0.90%)
Dec 07, 2011	32.71	33.07	32.47	33.02	8,243,410	+0.39(+1.19%)
Dec 06, 2011	32.47	32.72	32.11	32.63	5,372,669	+0.14(+0.42%)
Dec 05, 2011	32.36	32.58	32.22	32.49	5,759,655	+0.48(+1.49%)
Dec 02, 2011	32.23	32.37	31.92	32.02	5,185,304	-0.02(-0.07%)
Dec 01, 2011	31.93	32.18	31.81	32.04	5,968,717	+0.14(+0.45%)
Nov 30, 2011	31.91	32.16	31.66	31.90	6,729,464	+0.65(+2.10%)
Nov 29, 2011	31.07	31.32	31.05	31.24	4,268,904	+0.20(+0.64%)
Nov 28, 2011	30.64	31.16	30.54	31.04	5,621,431	+1.04(+3.45%)
Nov 25, 2011	30.29	30.36	29.90	30.01	3,855,119	-0.26(-0.86%)
Nov 23, 2011	30.79	30.87	30.24	30.27	4,751,408	-0.76(-2.44%)
Nov 22, 2011	30.52	31.49	30.37	31.03	7,852,231	+0.58(+1.91%)
Nov 21, 2011	30.26	30.59	29.98	30.45	4,252,884	-0.20(-0.65%)
Nov 18, 2011	30.70	30.78	30.41	30.64	5,522,325	+0.04(+0.13%)
Nov 17, 2011	30.88	31.13	30.23	30.60	4,794,397	-0.41(-1.32%)
Nov 16, 2011	31.30	31.54	30.97	31.01	4,544,470	-0.52(-1.66%)
Nov 15, 2011	31.46	31.67	31.20	31.54	3,246,303	+0.07(+0.22%)
Nov 14, 2011	31.62	31.76	31.42	31.47	3,357,984	-0.30(-0.93%)
Nov 11, 2011	31.42	31.85	31.26	31.77	4,285,946	+0.61(+1.95%)
Nov 10, 2011	31.45	31.45	30.90	31.16	5,794,886	-0.04(-0.13%)
Nov 09, 2011	30.98	31.65	30.91	31.20	11,104,832	-0.47(-1.47%)
Nov 08, 2011	31.22	31.75	30.97	31.66	7,032,263	+0.57(+1.83%)
Nov 07, 2011	30.82	31.16	30.60	31.09	6,182,411	+0.37(+1.20%)
Nov 04, 2011	30.75	31.06	30.37	30.72	6,949,568	-0.03(-0.11%)
Nov 03, 2011	30.52	30.80	30.17	30.76	5,456,243	+0.51(+1.67%)
Nov 02, 2011	30.22	30.37	29.92	30.25	5,828,962	+0.30(+1.01%)
Nov 01, 2011	29.89	30.31	29.69	29.95	7,259,784	-0.54(-1.77%)
Oct 31, 2011	30.60	31.03	30.49	30.49	4,455,413	-0.32(-1.05%)
Oct 28, 2011	30.92	31.16	30.35	30.82	5,758,212	-0.14(-0.46%)
Oct 27, 2011	30.92	31.24	30.58	30.96	6,217,527	+0.76(+2.53%)
Oct 26, 2011	30.42	30.66	29.56	30.19	6,084,392	+0.12(+0.40%)
Oct 25, 2011	30.26	30.69	29.97	30.08	4,215,565	-0.36(-1.18%)
Oct 24, 2011	30.58	30.63	30.26	30.43	5,480,763	-0.15(-0.50%)
Oct 21, 2011	30.20	30.68	30.08	30.59	7,612,056	+0.90(+3.03%)
Oct 20, 2011	29.44	29.86	29.16	29.69	6,704,147	+0.31(+1.05%)
Oct 19, 2011	29.77	29.88	29.20	29.38	5,779,536	-0.38(-1.26%)
Oct 18, 2011	29.15	30.07	28.80	29.76	6,300,007	+0.65(+2.25%)
Oct 17, 2011	29.47	29.59	29.03	29.10	6,789,072	-0.57(-1.94%)
Oct 14, 2011	30.01	30.08	29.36	29.68	8,469,611	-0.27(-0.89%)
Oct 13, 2011	28.90	30.15	28.86	29.94	11,668,623	+0.90(+3.10%)
Oct 12, 2011	29.57	30.06	29.01	29.04	9,881,614	-0.32(-1.10%)
Oct 11, 2011	28.74	29.41	28.72	29.37	6,828,352	+0.55(+1.93%)
Oct 10, 2011	28.19	28.96	28.14	28.81	6,859,745	+0.94(+3.37%)
Oct 07, 2011	27.91	28.20	27.74	27.87	9,173,255	-0.05(-0.18%)
Oct 06, 2011	27.35	27.95	27.31	27.92	12,698,279	+0.68(+2.51%)
Oct 05, 2011	28.16	28.42	27.06	27.24	25,029,532	-0.75(-2.67%)
Oct 04, 2011	26.94	28.05	26.69	27.99	13,049,661	+0.56(+2.04%)

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.