Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	33.30	33.44	33.22	33.36	858,564	+0.06(+0.19%)
Dec 29, 2011	32.89	33.46	32.89	33.30	359,601	+0.43(+1.30%)
Dec 28, 2011	32.80	32.97	32.59	32.87	415,014	+0.08(+0.23%)
Dec 27, 2011	32.47	32.97	32.47	32.80	233,793	+0.20(+0.61%)
Dec 23, 2011	32.48	32.66	32.24	32.60	350,875	-1.01(-3.00%)
Dec 21, 2011	33.20	33.69	32.99	33.61	453,649	+0.41(+1.24%)
Dec 20, 2011	32.34	33.26	32.28	33.20	516,678	+1.28(+4.00%)
Dec 19, 2011	32.60	32.89	31.90	31.92	531,808	-0.58(-1.78%)
Dec 16, 2011	32.58	33.22	32.38	32.49	657,848	-0.08(-0.25%)
Dec 15, 2011	32.29	32.70	32.01	32.58	650,036	+0.65(+2.02%)
Dec 14, 2011	33.00	33.07	31.80	31.93	1,016,745	-1.17(-3.53%)
Dec 13, 2011	33.75	34.01	32.97	33.10	660,351	-0.41(-1.23%)
Dec 12, 2011	33.52	33.60	33.00	33.51	895,922	-0.29(-0.85%)
Dec 09, 2011	33.40	33.93	33.29	33.80	689,266	+0.40(+1.19%)
Dec 08, 2011	32.89	33.61	32.89	33.40	718,849	+0.11(+0.33%)
Dec 07, 2011	33.57	33.74	33.00	33.29	703,818	-0.47(-1.38%)
Dec 06, 2011	33.30	34.01	32.79	33.76	1,285,493	+0.43(+1.30%)
Dec 05, 2011	32.72	33.37	32.62	33.33	1,057,622	+1.00(+3.08%)
Dec 02, 2011	32.60	32.87	32.16	32.33	703,961	+0.10(+0.30%)
Dec 01, 2011	32.73	33.10	32.22	32.23	663,019	-0.56(-1.70%)
Nov 30, 2011	32.73	32.82	32.11	32.79	1,004,275	+1.06(+3.36%)
Nov 29, 2011	31.52	31.79	31.30	31.73	600,533	+0.29(+0.92%)
Nov 28, 2011	31.60	32.52	31.11	31.44	885,962	+0.56(+1.80%)
Nov 25, 2011	30.91	31.36	30.87	30.88	256,616	-0.12(-0.38%)
Nov 23, 2011	31.42	31.59	30.85	31.00	835,753	-0.70(-2.21%)
Nov 22, 2011	31.54	32.15	31.35	31.70	591,961	+0.19(+0.61%)
Nov 21, 2011	31.81	31.84	31.09	31.51	993,176	-0.81(-2.52%)
Nov 18, 2011	32.17	32.63	31.83	32.32	707,606	+0.43(+1.35%)
Nov 17, 2011	32.38	32.59	31.67	31.89	731,214	-0.50(-1.54%)
Nov 16, 2011	33.52	33.83	32.17	32.39	1,848,648	-1.26(-3.74%)
Nov 15, 2011	33.17	33.81	32.75	33.65	613,865	+0.45(+1.36%)
Nov 14, 2011	33.94	34.01	33.10	33.20	486,145	-0.76(-2.24%)
Nov 11, 2011	33.47	34.22	33.39	33.96	583,105	+0.95(+2.88%)
Nov 10, 2011	33.28	33.28	32.41	33.00	907,184	+0.25(+0.77%)
Nov 09, 2011	33.26	33.53	32.68	32.75	1,065,544	-1.18(-3.49%)
Nov 08, 2011	34.66	34.66	33.39	33.94	1,766,467	-0.64(-1.84%)
Nov 07, 2011	35.32	35.37	34.45	34.57	968,282	-0.75(-2.13%)
Nov 04, 2011	35.03	35.35	34.43	35.32	690,367	+0.28(+0.80%)
Nov 03, 2011	34.91	35.13	34.22	35.04	1,398,425	+0.40(+1.15%)
Nov 02, 2011	34.15	34.89	34.12	34.65	1,753,464	+1.01(+2.99%)
Nov 01, 2011	33.62	34.19	32.89	33.64	1,913,145	-0.94(-2.73%)
Oct 31, 2011	34.35	34.91	33.96	34.59	1,332,177	+0.09(+0.26%)
Oct 28, 2011	33.95	34.60	33.95	34.50	1,540,106	+0.56(+1.65%)
Oct 27, 2011	32.84	34.20	32.22	33.94	1,716,075	+0.95(+2.88%)
Oct 26, 2011	33.31	33.65	32.13	32.98	1,312,567	+0.49(+1.50%)
Oct 25, 2011	33.01	33.33	31.74	32.50	2,633,031	+1.02(+3.24%)
Oct 24, 2011	31.46	31.75	31.24	31.48	1,114,549	+0.01(+0.02%)
Oct 21, 2011	30.64	31.48	30.57	31.47	1,363,038	+1.24(+4.10%)
Oct 20, 2011	29.68	30.27	29.51	30.23	1,415,998	+0.68(+2.32%)
Oct 19, 2011	29.74	30.17	29.43	29.55	1,281,862	-0.21(-0.69%)
Oct 18, 2011	30.09	30.12	29.66	29.75	1,142,868	-0.31(-1.05%)
Oct 17, 2011	30.73	30.75	30.04	30.07	1,045,956	-0.68(-2.23%)
Oct 14, 2011	30.07	30.82	29.96	30.75	1,055,099	+1.10(+3.72%)
Oct 13, 2011	29.42	29.79	29.24	29.65	798,116	+0.00(+0.00%)
Oct 12, 2011	29.08	29.87	28.79	29.65	1,349,398	+0.79(+2.75%)
Oct 11, 2011	28.29	28.87	28.10	28.86	962,393	+0.47(+1.66%)
Oct 10, 2011	27.84	28.39	27.65	28.38	796,447	+1.10(+4.04%)
Oct 07, 2011	27.96	28.16	27.17	27.28	993,552	-0.56(-2.02%)
Oct 06, 2011	27.66	27.86	27.55	27.84	1,099,638	+0.28(+1.02%)
Oct 05, 2011	27.52	27.78	27.04	27.56	947,942	+0.02(+0.07%)
Oct 04, 2011	26.58	27.63	25.78	27.54	2,186,566	+0.58(+2.16%)

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.