Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	33.75	33.96	33.72	33.87	1,063,822	+0.13(+0.40%)
Dec 29, 2011	33.43	33.76	33.33	33.73	357,303	+0.40(+1.20%)
Dec 28, 2011	34.04	34.05	33.29	33.33	479,809	-0.76(-2.22%)
Dec 27, 2011	34.05	34.28	33.98	34.09	268,318	-0.06(-0.18%)
Dec 23, 2011	33.96	34.16	33.89	34.15	185,235	+0.61(+1.81%)
Dec 21, 2011	33.32	33.61	33.00	33.54	367,932	+0.32(+0.96%)
Dec 20, 2011	32.64	33.35	32.64	33.22	391,049	+1.26(+3.94%)
Dec 19, 2011	32.68	32.80	31.90	31.96	503,126	-0.75(-2.31%)
Dec 16, 2011	32.51	32.84	32.32	32.72	549,406	+0.45(+1.40%)
Dec 15, 2011	32.78	32.91	32.17	32.27	356,810	-0.14(-0.44%)
Dec 14, 2011	33.04	33.07	32.23	32.41	355,487	-1.02(-3.05%)
Dec 13, 2011	34.16	34.63	33.18	33.43	234,289	-0.54(-1.59%)
Dec 12, 2011	34.34	34.41	33.53	33.97	187,241	-0.95(-2.72%)
Dec 09, 2011	34.20	35.00	34.20	34.92	292,559	+0.79(+2.31%)
Dec 08, 2011	34.97	35.12	34.06	34.13	323,461	-1.15(-3.27%)
Dec 07, 2011	35.35	35.48	34.93	35.28	225,152	-0.25(-0.70%)
Dec 06, 2011	35.43	35.83	35.19	35.53	278,100	+0.08(+0.23%)
Dec 05, 2011	35.70	35.98	35.21	35.45	238,492	+0.33(+0.95%)
Dec 02, 2011	35.64	35.74	35.04	35.11	197,757	-0.13(-0.38%)
Dec 01, 2011	35.31	35.68	35.01	35.25	327,315	-0.19(-0.53%)
Nov 30, 2011	34.63	35.44	34.63	35.43	558,210	+2.01(+6.00%)
Nov 29, 2011	33.11	33.68	32.99	33.43	174,503	+0.47(+1.43%)
Nov 28, 2011	32.97	33.27	32.72	32.96	222,083	+1.17(+3.69%)
Nov 25, 2011	31.89	32.32	31.79	31.79	208,023	-0.25(-0.78%)
Nov 23, 2011	32.68	32.69	32.04	32.04	288,956	-1.12(-3.37%)
Nov 22, 2011	33.28	33.55	32.91	33.15	312,613	-0.20(-0.59%)
Nov 21, 2011	33.40	33.51	32.79	33.35	593,259	-0.67(-1.96%)
Nov 18, 2011	34.40	34.60	33.86	34.01	250,941	-0.18(-0.52%)
Nov 17, 2011	35.12	35.27	33.94	34.19	385,586	-1.01(-2.87%)
Nov 16, 2011	35.34	36.08	35.18	35.20	219,688	-0.47(-1.32%)
Nov 15, 2011	35.52	35.90	35.31	35.67	194,861	+0.01(+0.02%)
Nov 14, 2011	35.93	36.04	35.37	35.66	207,723	-0.43(-1.20%)
Nov 11, 2011	35.79	36.27	35.79	36.10	222,759	+0.77(+2.19%)
Nov 10, 2011	35.47	35.63	34.67	35.33	382,732	+0.42(+1.19%)
Nov 09, 2011	35.39	35.87	34.84	34.91	311,986	-1.64(-4.49%)
Nov 08, 2011	36.47	36.63	35.91	36.55	399,108	+0.42(+1.15%)
Nov 07, 2011	35.88	36.29	35.54	36.14	319,061	+0.29(+0.82%)
Nov 04, 2011	35.58	35.93	35.15	35.84	645,815	-0.03(-0.07%)
Nov 03, 2011	35.43	35.96	34.90	35.87	473,399	+0.94(+2.69%)
Nov 02, 2011	34.65	35.08	34.36	34.93	2,199,977	+0.99(+2.93%)
Nov 01, 2011	33.51	34.42	33.17	33.93	974,483	-1.09(-3.12%)
Oct 31, 2011	35.91	35.94	34.98	35.03	527,129	-1.57(-4.29%)
Oct 28, 2011	35.78	36.62	35.78	36.60	496,386	+0.38(+1.05%)
Oct 27, 2011	35.72	36.61	35.59	36.22	404,381	+1.56(+4.51%)
Oct 26, 2011	34.48	34.79	33.69	34.65	344,722	+0.69(+2.04%)
Oct 25, 2011	34.52	34.56	33.66	33.96	310,926	-0.66(-1.90%)
Oct 24, 2011	34.03	34.67	33.95	34.62	403,509	+0.73(+2.15%)
Oct 21, 2011	33.71	34.02	33.47	33.89	349,929	+0.67(+2.03%)
Oct 20, 2011	33.09	33.41	32.48	33.22	421,428	+0.15(+0.46%)
Oct 19, 2011	33.63	33.89	32.91	33.06	465,409	-0.66(-1.95%)
Oct 18, 2011	32.71	33.91	32.19	33.72	379,920	+0.95(+2.90%)
Oct 17, 2011	33.52	33.52	32.70	32.77	449,161	-0.74(-2.20%)
Oct 14, 2011	32.85	33.53	32.83	33.51	392,566	+1.25(+3.88%)
Oct 13, 2011	32.02	32.41	31.64	32.26	480,604	-0.12(-0.38%)
Oct 12, 2011	32.39	32.86	32.26	32.38	298,272	+0.33(+1.02%)
Oct 11, 2011	31.83	32.33	31.74	32.05	431,328	-0.01(-0.03%)
Oct 10, 2011	31.33	32.06	31.33	32.06	268,382	+1.42(+4.63%)
Oct 07, 2011	31.43	31.49	30.39	30.64	614,606	-0.56(-1.79%)
Oct 06, 2011	30.98	31.24	30.81	31.20	328,772	+0.77(+2.54%)
Oct 05, 2011	29.34	30.52	29.07	30.43	548,632	+1.19(+4.07%)
Oct 04, 2011	27.96	29.28	27.35	29.24	920,901	+0.67(+2.36%)

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.