Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	36.54	36.85	36.46	36.54	1,730,234	+0.08(+0.22%)
Dec 29, 2011	35.95	36.48	35.85	36.46	2,213,212	+0.77(+2.16%)
Dec 28, 2011	36.15	36.18	35.62	35.69	1,453,976	-0.45(-1.25%)
Dec 27, 2011	36.12	36.25	36.02	36.14	1,346,847	-0.14(-0.39%)
Dec 23, 2011	36.03	36.29	35.89	36.28	1,727,771	+0.64(+1.80%)
Dec 21, 2011	35.48	35.68	35.25	35.64	4,778,825	-0.07(-0.20%)
Dec 20, 2011	35.35	35.76	35.25	35.71	4,424,097	+0.91(+2.61%)
Dec 19, 2011	34.86	35.17	34.74	34.80	4,732,739	+0.03(+0.09%)
Dec 16, 2011	35.02	35.11	34.58	34.77	2,183,239	+0.00(+0.00%)
Dec 15, 2011	34.41	34.87	34.29	34.77	3,451,066	+0.99(+2.93%)
Dec 14, 2011	33.93	34.01	33.64	33.78	3,209,429	-0.51(-1.49%)
Dec 13, 2011	34.80	35.08	34.19	34.29	3,768,753	-0.55(-1.58%)
Dec 12, 2011	35.27	35.32	34.66	34.84	2,082,182	-0.69(-1.94%)
Dec 09, 2011	35.35	35.75	35.31	35.53	3,085,964	+0.70(+2.01%)
Dec 08, 2011	35.43	35.60	34.74	34.83	3,149,299	-0.77(-2.16%)
Dec 07, 2011	35.00	35.75	34.87	35.60	9,722,932	+0.60(+1.71%)
Dec 06, 2011	34.62	35.19	34.51	35.00	2,977,917	+0.76(+2.22%)
Dec 05, 2011	34.74	34.76	34.04	34.24	2,524,937	-0.25(-0.72%)
Dec 02, 2011	34.92	34.99	34.47	34.49	2,492,554	-0.58(-1.65%)
Dec 01, 2011	35.29	35.55	34.89	35.07	2,565,237	+0.06(+0.17%)
Nov 30, 2011	35.09	35.35	34.69	35.01	3,923,237	+1.34(+3.98%)
Nov 29, 2011	33.39	33.80	33.24	33.67	5,087,199	+0.28(+0.84%)
Nov 28, 2011	33.28	33.52	33.13	33.39	3,691,031	+1.67(+5.26%)
Nov 25, 2011	31.61	32.14	31.61	31.72	1,542,423	-0.49(-1.52%)
Nov 23, 2011	32.72	32.54	32.10	32.21	3,649,437	-0.51(-1.56%)
Nov 22, 2011	33.03	33.12	32.56	32.72	5,003,774	-0.27(-0.82%)
Nov 21, 2011	33.08	33.14	32.70	32.99	3,577,269	-0.40(-1.20%)
Nov 18, 2011	33.66	33.77	33.33	33.39	2,408,400	+0.11(+0.33%)
Nov 17, 2011	33.89	33.93	33.00	33.28	3,373,636	-0.19(-0.57%)
Nov 16, 2011	33.67	33.95	33.43	33.47	2,590,654	-0.20(-0.59%)
Nov 15, 2011	33.51	33.91	33.41	33.67	2,613,855	-0.08(-0.24%)
Nov 14, 2011	33.73	33.90	33.50	33.75	2,365,940	-0.42(-1.23%)
Nov 11, 2011	33.71	34.45	33.71	34.17	3,367,800	+0.61(+1.82%)
Nov 10, 2011	33.46	33.64	33.05	33.56	4,390,898	+0.70(+2.13%)
Nov 09, 2011	33.36	33.48	32.71	32.86	5,614,884	-1.84(-5.30%)
Nov 08, 2011	34.47	34.80	34.16	34.70	2,606,344	+0.81(+2.39%)
Nov 07, 2011	33.82	34.13	33.55	33.89	5,506,083	-0.23(-0.67%)
Nov 04, 2011	34.80	34.89	33.94	34.12	3,182,904	-1.12(-3.18%)
Nov 03, 2011	34.68	35.40	34.23	35.24	3,308,214	+1.06(+3.10%)
Nov 02, 2011	34.19	34.77	34.10	34.18	7,450,853	+0.17(+0.50%)
Nov 01, 2011	34.14	34.56	33.90	34.01	8,516,920	-1.74(-4.87%)
Oct 31, 2011	36.78	37.02	35.75	35.75	3,727,023	-1.49(-4.00%)
Oct 28, 2011	37.34	37.44	37.04	37.24	2,119,557	-0.24(-0.64%)
Oct 27, 2011	37.29	37.66	36.73	37.48	3,950,317	+2.06(+5.82%)
Oct 26, 2011	35.52	35.54	34.73	35.42	2,080,070	+0.65(+1.87%)
Oct 25, 2011	35.23	35.24	34.72	34.77	3,291,813	-1.24(-3.44%)
Oct 24, 2011	35.06	36.01	35.04	36.01	2,173,574	+0.38(+1.07%)
Oct 21, 2011	35.14	35.65	35.07	35.63	2,253,021	+0.98(+2.83%)
Oct 20, 2011	35.05	35.11	34.18	34.65	3,076,833	+0.19(+0.55%)
Oct 19, 2011	34.60	35.01	34.40	34.46	4,213,097	-0.39(-1.12%)
Oct 18, 2011	34.24	35.10	33.90	34.85	3,021,756	+0.43(+1.25%)
Oct 17, 2011	35.06	35.12	34.34	34.42	3,218,803	-1.00(-2.82%)
Oct 14, 2011	35.55	35.60	35.12	35.42	2,644,214	+0.22(+0.62%)
Oct 13, 2011	34.80	35.20	34.44	35.20	4,145,069	+0.71(+2.06%)
Oct 12, 2011	34.52	34.85	34.26	34.49	3,088,658	+0.37(+1.08%)
Oct 11, 2011	33.84	34.20	33.69	34.12	2,295,553	-0.11(-0.32%)
Oct 10, 2011	34.10	34.34	33.95	34.23	3,292,808	+1.34(+4.07%)
Oct 07, 2011	33.25	33.31	32.84	32.89	3,713,377	-0.45(-1.35%)
Oct 06, 2011	33.07	33.35	33.05	33.34	3,213,436	+0.53(+1.62%)
Oct 05, 2011	32.35	32.83	32.03	32.81	4,759,771	-0.02(-0.06%)
Oct 04, 2011	32.19	32.84	31.63	32.83	6,424,156	+0.95(+2.98%)

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.