Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	35.10	35.18	34.75	34.75	2,525,164	-0.36(-1.01%)
Dec 29, 2011	35.11	35.47	34.99	35.10	1,577,835	+0.17(+0.48%)
Dec 28, 2011	34.89	35.19	34.46	34.93	1,929,973	+0.05(+0.14%)
Dec 27, 2011	34.95	35.06	34.59	34.89	1,864,131	-0.38(-1.07%)
Dec 23, 2011	35.02	35.26	34.62	35.26	2,251,405	+1.05(+3.06%)
Dec 21, 2011	33.13	34.42	32.86	34.21	3,817,381	+1.16(+3.50%)
Dec 20, 2011	32.31	33.14	32.29	33.06	2,480,160	+1.15(+3.59%)
Dec 19, 2011	32.58	32.68	31.77	31.91	2,526,256	-0.36(-1.10%)
Dec 16, 2011	32.60	32.70	32.10	32.27	2,693,880	+0.05(+0.15%)
Dec 15, 2011	32.34	32.57	32.03	32.22	2,534,144	+0.22(+0.68%)
Dec 14, 2011	31.33	32.50	31.33	32.00	3,347,024	+0.48(+1.54%)
Dec 13, 2011	33.07	33.07	31.39	31.51	3,523,296	-1.29(-3.92%)
Dec 12, 2011	32.74	32.86	32.20	32.80	2,072,942	-0.40(-1.19%)
Dec 09, 2011	32.91	33.44	32.88	33.20	2,467,565	+0.38(+1.14%)
Dec 08, 2011	33.04	33.28	32.75	32.82	2,752,158	-0.31(-0.93%)
Dec 07, 2011	32.66	33.32	32.60	33.13	3,897,111	+0.21(+0.63%)
Dec 06, 2011	33.16	33.30	32.63	32.92	2,744,529	-0.22(-0.66%)
Dec 05, 2011	33.05	33.51	32.77	33.14	3,289,235	+0.53(+1.64%)
Dec 02, 2011	32.17	32.82	32.07	32.60	4,566,653	+0.75(+2.36%)
Dec 01, 2011	31.43	32.75	31.35	31.85	4,419,499	+0.18(+0.56%)
Nov 30, 2011	30.94	31.73	30.58	31.67	6,450,748	+1.75(+5.85%)
Nov 29, 2011	29.89	30.04	29.59	29.92	5,392,508	+0.18(+0.60%)
Nov 28, 2011	30.41	30.52	29.58	29.75	3,087,619	+0.47(+1.62%)
Nov 25, 2011	29.49	29.71	29.21	29.27	949,917	-0.26(-0.87%)
Nov 23, 2011	29.93	30.13	29.50	29.53	2,750,784	-0.74(-2.45%)
Nov 22, 2011	30.79	30.91	30.00	30.27	3,000,694	-0.56(-1.83%)
Nov 21, 2011	30.92	31.09	30.35	30.83	3,342,604	-0.38(-1.20%)
Nov 18, 2011	31.46	31.46	30.78	31.21	3,016,177	-0.10(-0.32%)
Nov 17, 2011	31.77	32.21	31.10	31.31	3,496,227	-0.45(-1.43%)
Nov 16, 2011	31.70	32.53	31.44	31.76	3,887,170	-0.12(-0.37%)
Nov 15, 2011	32.55	32.72	31.31	31.88	4,978,151	-0.72(-2.21%)
Nov 14, 2011	32.77	34.07	32.48	32.60	6,891,669	-0.93(-2.77%)
Nov 11, 2011	32.80	33.73	32.40	33.53	6,007,656	+1.01(+3.10%)
Nov 10, 2011	32.67	33.11	32.26	32.52	3,116,101	+0.20(+0.61%)
Nov 09, 2011	32.55	32.95	31.96	32.33	5,148,767	-1.06(-3.17%)
Nov 08, 2011	33.24	33.53	32.49	33.38	3,306,445	+0.33(+0.99%)
Nov 07, 2011	33.40	33.49	32.58	33.06	4,395,135	-0.25(-0.74%)
Nov 04, 2011	32.82	33.50	32.58	33.30	2,829,716	+0.17(+0.51%)
Nov 03, 2011	31.32	33.41	31.32	33.14	5,094,163	+0.93(+2.89%)
Nov 02, 2011	31.88	32.45	31.66	32.21	3,773,121	+0.86(+2.74%)
Nov 01, 2011	31.33	31.65	29.93	31.35	4,002,806	-0.37(-1.15%)
Oct 31, 2011	32.34	32.79	31.71	31.71	3,576,833	-0.99(-3.02%)
Oct 28, 2011	32.90	33.14	32.34	32.70	2,441,639	-0.31(-0.93%)
Oct 27, 2011	33.41	33.57	32.65	33.01	4,452,674	+0.70(+2.17%)
Oct 26, 2011	33.13	33.26	32.04	32.31	3,635,238	-0.34(-1.03%)
Oct 25, 2011	33.26	33.30	32.55	32.64	3,250,924	-0.97(-2.88%)
Oct 24, 2011	32.76	34.10	32.55	33.61	6,654,988	+1.10(+3.37%)
Oct 21, 2011	32.07	33.09	31.88	32.51	5,066,046	+0.95(+3.01%)
Oct 20, 2011	31.14	31.74	30.37	31.56	5,088,330	+0.46(+1.49%)
Oct 19, 2011	31.04	31.48	30.74	31.10	4,580,097	-0.03(-0.10%)
Oct 18, 2011	29.65	31.49	29.12	31.13	6,075,343	+1.48(+5.00%)
Oct 17, 2011	29.57	30.42	29.48	29.65	3,238,839	-0.05(-0.17%)
Oct 14, 2011	29.90	29.94	29.09	29.70	2,938,959	+0.37(+1.25%)
Oct 13, 2011	29.79	30.04	29.08	29.33	2,846,835	-0.55(-1.85%)
Oct 12, 2011	29.89	30.46	29.46	29.88	4,725,521	+0.26(+0.87%)
Oct 11, 2011	29.55	29.75	29.06	29.63	5,550,602	-0.04(-0.13%)
Oct 10, 2011	29.04	30.61	28.99	29.67	6,560,648	+1.07(+3.73%)
Oct 07, 2011	28.13	28.92	27.94	28.60	8,003,440	+0.50(+1.79%)
Oct 06, 2011	27.68	28.52	27.58	28.09	11,583,842	+0.77(+2.82%)
Oct 05, 2011	27.44	27.78	26.73	27.32	6,124,518	-0.10(-0.36%)
Oct 04, 2011	25.28	27.47	24.97	27.42	8,832,043	+1.79(+6.97%)

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.