Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	33.92	33.92	33.69	33.72	1,252,955	-0.19(-0.57%)
Dec 29, 2011	33.76	33.96	33.74	33.92	1,624,813	+0.12(+0.36%)
Dec 28, 2011	33.92	33.94	33.77	33.80	1,411,938	-0.05(-0.14%)
Dec 27, 2011	33.54	33.93	33.54	33.84	2,596,744	+0.27(+0.81%)
Dec 23, 2011	33.25	33.73	33.25	33.57	1,603,461	+0.23(+0.68%)
Dec 21, 2011	32.87	33.42	32.87	33.34	2,278,948	+0.45(+1.36%)
Dec 20, 2011	32.56	32.92	32.48	32.90	2,008,979	+0.40(+1.23%)
Dec 19, 2011	32.63	32.81	32.44	32.50	2,093,457	-0.03(-0.08%)
Dec 16, 2011	32.68	32.76	32.32	32.52	4,109,086	+0.01(+0.02%)
Dec 15, 2011	32.60	32.81	32.47	32.52	2,965,995	+0.05(+0.14%)
Dec 14, 2011	32.50	32.67	32.43	32.47	2,479,866	-0.02(-0.06%)
Dec 13, 2011	32.75	32.92	32.38	32.49	2,905,786	-0.26(-0.79%)
Dec 12, 2011	33.19	33.22	32.62	32.75	2,991,540	-0.47(-1.41%)
Dec 09, 2011	32.98	33.33	32.97	33.22	1,783,318	+0.33(+1.01%)
Dec 08, 2011	33.16	33.21	32.82	32.88	2,628,736	-0.35(-1.04%)
Dec 07, 2011	33.22	33.34	32.94	33.23	1,999,030	+0.03(+0.08%)
Dec 06, 2011	33.40	33.44	33.18	33.20	2,712,364	-0.11(-0.32%)
Dec 05, 2011	32.96	33.39	32.89	33.31	4,314,922	+0.55(+1.69%)
Dec 02, 2011	32.74	32.89	32.62	32.76	3,057,279	+0.09(+0.29%)
Dec 01, 2011	32.70	32.92	32.59	32.66	4,389,182	-0.12(-0.37%)
Nov 30, 2011	32.53	32.85	32.44	32.78	4,111,286	+0.55(+1.70%)
Nov 29, 2011	32.16	32.36	32.08	32.24	3,625,100	+0.10(+0.31%)
Nov 28, 2011	32.26	32.46	32.03	32.14	4,697,427	-0.09(-0.27%)
Nov 25, 2011	31.87	32.37	31.86	32.22	1,818,285	+0.33(+1.04%)
Nov 23, 2011	32.15	32.27	31.80	31.89	3,374,976	-0.39(-1.21%)
Nov 22, 2011	32.52	32.53	32.22	32.28	4,272,396	-0.20(-0.61%)
Nov 21, 2011	32.41	32.61	32.37	32.48	4,365,501	-0.15(-0.47%)
Nov 18, 2011	32.73	32.78	32.41	32.63	4,395,944	-0.01(-0.02%)
Nov 17, 2011	32.53	32.79	32.44	32.64	3,294,929	+0.14(+0.43%)
Nov 16, 2011	32.73	32.92	32.47	32.50	3,704,962	-0.42(-1.27%)
Nov 15, 2011	32.61	32.99	32.49	32.92	8,054,585	+0.10(+0.30%)
Nov 14, 2011	32.71	32.97	32.66	32.82	2,653,758	-0.05(-0.14%)
Nov 11, 2011	32.84	33.02	32.78	32.86	2,634,683	+0.22(+0.69%)
Nov 10, 2011	32.65	32.92	32.33	32.64	5,167,567	+0.20(+0.61%)
Nov 09, 2011	32.94	32.97	32.27	32.44	5,209,998	-0.54(-1.62%)
Nov 08, 2011	33.44	33.68	32.89	32.98	6,512,475	-0.36(-1.09%)
Nov 07, 2011	32.98	33.37	32.85	33.34	3,554,577	+0.35(+1.06%)
Nov 04, 2011	33.02	33.31	32.84	32.99	6,341,241	+0.00(+0.00%)
Nov 03, 2011	33.01	33.49	32.73	32.99	14,313,948	-2.73(-7.64%)
Nov 02, 2011	35.77	35.77	35.40	35.72	2,646,892	+0.32(+0.90%)
Nov 01, 2011	35.43	35.86	35.20	35.40	3,439,951	-0.43(-1.20%)
Oct 31, 2011	35.96	36.23	35.83	35.83	2,165,037	-0.38(-1.04%)
Oct 28, 2011	36.41	36.43	35.96	36.21	2,575,085	-0.19(-0.53%)
Oct 27, 2011	36.40	36.55	36.12	36.40	3,239,487	+0.35(+0.97%)
Oct 26, 2011	35.86	36.12	35.62	36.05	3,781,057	+0.44(+1.24%)
Oct 25, 2011	36.21	36.26	35.57	35.61	2,666,026	-0.59(-1.64%)
Oct 24, 2011	36.35	36.42	36.10	36.20	2,470,012	-0.14(-0.38%)
Oct 21, 2011	36.22	36.36	36.14	36.34	2,633,186	+0.39(+1.08%)
Oct 20, 2011	35.98	36.31	35.76	35.95	2,493,608	-0.06(-0.17%)
Oct 19, 2011	36.26	36.45	35.94	36.01	1,603,274	-0.22(-0.62%)
Oct 18, 2011	36.13	36.36	35.80	36.23	2,676,774	+0.00(+0.00%)
Oct 17, 2011	36.05	36.35	36.05	36.23	3,754,213	-0.01(-0.04%)
Oct 14, 2011	35.96	36.25	35.92	36.25	2,375,100	+0.58(+1.63%)
Oct 13, 2011	35.82	35.89	35.35	35.67	2,623,236	-0.32(-0.88%)
Oct 12, 2011	35.92	36.16	35.91	35.98	2,801,018	+0.15(+0.41%)
Oct 11, 2011	35.61	35.95	35.50	35.84	1,365,201	+0.11(+0.31%)
Oct 10, 2011	35.71	35.79	35.49	35.73	1,631,600	+0.29(+0.82%)
Oct 07, 2011	35.48	35.63	35.26	35.43	3,892,623	+0.11(+0.32%)
Oct 06, 2011	34.98	35.34	34.98	35.32	3,289,784	+0.32(+0.93%)
Oct 05, 2011	35.16	35.38	34.75	35.00	2,532,999	-0.17(-0.47%)
Oct 04, 2011	34.74	35.18	34.33	35.16	3,656,680	+0.21(+0.61%)

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.