Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	32.47	32.80	32.44	32.45	4,065,003	-0.03(-0.09%)
Dec 29, 2011	31.92	32.50	31.84	32.47	5,152,776	+0.69(+2.17%)
Dec 28, 2011	32.38	32.42	31.66	31.79	4,415,529	-0.51(-1.57%)
Dec 27, 2011	32.29	32.45	31.94	32.29	4,245,671	+0.06(+0.17%)
Dec 23, 2011	31.62	32.29	31.62	32.24	7,345,269	-0.47(-1.45%)
Dec 21, 2011	33.54	33.60	32.23	32.71	15,112,102	-1.88(-5.44%)
Dec 20, 2011	34.03	34.77	33.99	34.59	5,444,919	+1.22(+3.65%)
Dec 19, 2011	34.23	34.29	33.24	33.37	6,798,760	-0.84(-2.46%)
Dec 16, 2011	34.40	34.85	34.03	34.22	9,651,773	+0.18(+0.53%)
Dec 15, 2011	34.62	34.72	33.95	34.03	5,637,924	-0.06(-0.18%)
Dec 14, 2011	34.48	34.64	33.95	34.10	6,279,159	-0.60(-1.73%)
Dec 13, 2011	35.24	35.59	34.47	34.70	5,625,179	-0.39(-1.11%)
Dec 12, 2011	35.57	35.68	34.68	35.09	4,854,903	-0.81(-2.25%)
Dec 09, 2011	35.52	36.06	35.22	35.89	5,144,095	+0.71(+2.02%)
Dec 08, 2011	35.93	36.03	34.86	35.18	6,421,965	-1.02(-2.81%)
Dec 07, 2011	36.10	36.43	35.57	36.20	5,644,212	+0.01(+0.02%)
Dec 06, 2011	36.42	36.50	35.87	36.19	4,475,819	-0.11(-0.31%)
Dec 05, 2011	36.34	36.63	36.01	36.30	4,855,615	+0.54(+1.50%)
Dec 02, 2011	36.38	36.66	35.69	35.77	5,644,381	-0.33(-0.93%)
Dec 01, 2011	36.21	36.43	35.80	36.10	5,103,821	-0.29(-0.78%)
Nov 30, 2011	35.46	36.41	35.39	36.39	7,819,968	+2.19(+6.42%)
Nov 29, 2011	34.38	34.79	34.15	34.19	4,710,003	-0.03(-0.08%)
Nov 28, 2011	33.80	34.49	33.77	34.22	6,979,249	+1.41(+4.31%)
Nov 25, 2011	32.73	33.36	32.70	32.81	2,270,506	+0.03(+0.11%)
Nov 23, 2011	33.37	33.60	32.77	32.77	6,032,732	-0.87(-2.59%)
Nov 22, 2011	33.70	34.10	33.46	33.64	6,097,667	-0.41(-1.21%)
Nov 21, 2011	33.88	34.23	33.40	34.06	6,067,780	-0.56(-1.63%)
Nov 18, 2011	34.72	35.02	34.42	34.62	4,770,432	+0.10(+0.30%)
Nov 17, 2011	35.01	35.23	34.22	34.52	7,314,695	-0.61(-1.73%)
Nov 16, 2011	35.37	35.86	35.04	35.12	6,076,120	-0.67(-1.87%)
Nov 15, 2011	35.36	36.04	35.05	35.79	5,334,702	+0.30(+0.84%)
Nov 14, 2011	35.73	35.96	35.25	35.49	4,247,836	-0.28(-0.78%)
Nov 11, 2011	35.57	36.18	35.57	35.77	4,576,218	+0.56(+1.58%)
Nov 10, 2011	35.46	35.56	35.04	35.21	5,526,812	+0.31(+0.90%)
Nov 09, 2011	35.42	35.42	34.63	34.90	9,313,801	-1.41(-3.87%)
Nov 08, 2011	35.89	36.55	35.63	36.30	8,858,482	+1.14(+3.25%)
Nov 07, 2011	35.31	35.54	34.56	35.16	6,421,514	-0.26(-0.72%)
Nov 04, 2011	35.53	35.76	34.89	35.42	6,922,333	-0.39(-1.08%)
Nov 03, 2011	34.89	35.90	34.40	35.81	11,541,487	+1.40(+4.08%)
Nov 02, 2011	34.15	34.60	34.04	34.40	10,993,515	+1.02(+3.06%)
Nov 01, 2011	32.23	34.97	31.21	33.38	13,872,167	+0.13(+0.39%)
Oct 31, 2011	33.70	34.10	33.25	33.25	10,558,524	-1.03(-3.00%)
Oct 28, 2011	34.53	34.99	33.96	34.28	8,841,479	-0.37(-1.06%)
Oct 27, 2011	33.78	35.03	33.43	34.64	9,743,801	+2.07(+6.34%)
Oct 26, 2011	32.68	32.75	31.73	32.58	11,213,631	+0.44(+1.35%)
Oct 25, 2011	32.65	32.69	31.94	32.14	7,511,336	-0.79(-2.39%)
Oct 24, 2011	32.65	33.02	32.39	32.93	9,073,352	+0.17(+0.51%)
Oct 21, 2011	32.46	32.79	32.31	32.77	7,902,577	+0.65(+2.02%)
Oct 20, 2011	32.15	32.43	31.55	32.12	8,091,280	-0.11(-0.34%)
Oct 19, 2011	32.90	33.06	32.08	32.23	7,219,893	-0.79(-2.41%)
Oct 18, 2011	31.67	33.34	31.58	33.02	8,388,690	+1.29(+4.07%)
Oct 17, 2011	32.68	32.89	31.65	31.73	6,473,226	-1.10(-3.35%)
Oct 14, 2011	32.51	32.90	32.27	32.83	4,804,567	+0.78(+2.44%)
Oct 13, 2011	31.95	32.16	31.68	32.05	5,576,137	-0.10(-0.32%)
Oct 12, 2011	31.68	32.50	31.68	32.15	8,364,391	+0.60(+1.91%)
Oct 11, 2011	31.04	31.66	31.02	31.55	5,282,082	+0.19(+0.59%)
Oct 10, 2011	30.71	31.38	30.56	31.36	5,858,275	+0.95(+3.14%)
Oct 07, 2011	31.04	31.04	30.17	30.41	8,566,044	-0.34(-1.10%)
Oct 06, 2011	30.37	30.76	30.31	30.75	6,387,370	+0.85(+2.84%)
Oct 05, 2011	29.22	29.99	28.88	29.90	7,494,558	+0.79(+2.71%)
Oct 04, 2011	27.76	29.18	27.29	29.11	12,244,097	+0.99(+3.54%)

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.