Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	30.50	30.50	30.20	30.20	3,142,297	-0.30(-0.98%)
Dec 29, 2011	30.66	30.91	30.48	30.50	2,542,205	-0.15(-0.50%)
Dec 28, 2011	30.71	30.90	30.51	30.66	2,966,407	+0.13(+0.44%)
Dec 27, 2011	30.50	30.67	30.39	30.52	2,736,389	-0.06(-0.20%)
Dec 23, 2011	30.20	30.61	30.14	30.58	2,593,091	+0.33(+1.09%)
Dec 21, 2011	29.97	30.36	29.82	30.25	5,390,318	+0.21(+0.69%)
Dec 20, 2011	29.90	30.19	29.74	30.04	5,526,324	+0.58(+1.97%)
Dec 19, 2011	29.85	30.13	29.39	29.46	5,673,963	-0.42(-1.39%)
Dec 16, 2011	30.30	30.33	29.61	29.88	12,794,601	-0.13(-0.43%)
Dec 15, 2011	30.59	30.79	29.95	30.01	6,270,701	-0.19(-0.63%)
Dec 14, 2011	30.19	30.82	30.14	30.20	9,702,250	-0.62(-2.03%)
Dec 13, 2011	31.42	31.58	30.60	30.82	10,103,117	-0.59(-1.89%)
Dec 12, 2011	30.88	31.49	30.85	31.42	7,670,740	+0.26(+0.84%)
Dec 09, 2011	30.96	31.35	30.90	31.15	5,284,703	+0.21(+0.67%)
Dec 08, 2011	30.93	31.31	30.86	30.94	5,491,404	-0.07(-0.24%)
Dec 07, 2011	31.16	31.33	30.78	31.02	6,519,042	-0.03(-0.10%)
Dec 06, 2011	31.17	31.24	30.86	31.05	6,672,325	-0.02(-0.06%)
Dec 05, 2011	30.99	31.21	30.77	31.07	7,160,186	+0.31(+0.99%)
Dec 02, 2011	30.65	31.36	30.61	30.76	8,342,740	+0.09(+0.28%)
Dec 01, 2011	30.82	31.54	30.24	30.68	21,790,080	-2.09(-6.38%)
Nov 30, 2011	32.78	32.87	32.33	32.76	6,981,849	+0.69(+2.16%)
Nov 29, 2011	31.97	32.30	31.77	32.07	5,603,731	+0.23(+0.73%)
Nov 28, 2011	32.72	32.82	31.66	31.84	8,516,020	+0.29(+0.91%)
Nov 25, 2011	31.59	32.12	31.45	31.55	3,297,654	-0.20(-0.63%)
Nov 23, 2011	32.35	32.37	31.75	31.75	5,166,083	-1.00(-3.05%)
Nov 22, 2011	33.14	33.29	32.72	32.75	4,685,862	-0.35(-1.05%)
Nov 21, 2011	33.28	33.34	32.43	33.10	5,563,875	-0.60(-1.79%)
Nov 18, 2011	33.77	33.85	33.42	33.70	4,445,398	+0.23(+0.67%)
Nov 17, 2011	33.86	34.22	33.19	33.48	6,213,641	-0.38(-1.12%)
Nov 16, 2011	33.65	34.26	33.59	33.85	4,771,887	-0.10(-0.30%)
Nov 15, 2011	33.76	34.24	33.62	33.96	4,363,036	-0.01(-0.02%)
Nov 14, 2011	33.95	34.48	33.81	33.96	4,282,328	-0.46(-1.33%)
Nov 11, 2011	34.04	34.51	33.85	34.42	5,893,905	+0.71(+2.10%)
Nov 10, 2011	33.81	34.43	33.46	33.71	10,436,146	+0.65(+1.97%)
Nov 09, 2011	33.16	33.49	32.75	33.06	6,559,480	-0.85(-2.50%)
Nov 08, 2011	34.29	34.32	33.24	33.91	5,414,983	-0.10(-0.30%)
Nov 07, 2011	33.91	34.49	33.75	34.01	3,412,089	-0.14(-0.41%)
Nov 04, 2011	33.65	34.24	33.54	34.15	4,604,696	+0.17(+0.50%)
Nov 03, 2011	33.23	34.34	32.31	33.98	10,449,855	+0.79(+2.39%)
Nov 02, 2011	32.79	33.23	32.48	33.19	6,587,370	+0.80(+2.48%)
Nov 01, 2011	31.44	32.73	31.32	32.39	9,032,466	+0.10(+0.32%)
Oct 31, 2011	32.03	32.58	31.93	32.28	4,815,060	-0.04(-0.11%)
Oct 28, 2011	33.18	33.34	31.84	32.32	7,666,618	-0.99(-2.98%)
Oct 27, 2011	32.71	33.41	32.15	33.31	7,585,207	+1.45(+4.55%)
Oct 26, 2011	32.67	32.75	31.49	31.86	7,261,783	-0.34(-1.06%)
Oct 25, 2011	32.73	32.95	32.14	32.20	5,085,454	-0.91(-2.74%)
Oct 24, 2011	33.00	33.77	32.82	33.11	7,531,924	+0.11(+0.33%)
Oct 21, 2011	32.53	33.30	32.53	33.00	7,103,539	+0.77(+2.38%)
Oct 20, 2011	31.17	32.72	31.17	32.23	11,265,182	+0.55(+1.73%)
Oct 19, 2011	31.67	32.08	31.59	31.69	6,417,126	-0.10(-0.33%)
Oct 18, 2011	30.46	32.20	30.22	31.79	8,632,909	+1.36(+4.46%)
Oct 17, 2011	30.52	30.93	30.36	30.43	4,862,198	-0.29(-0.95%)
Oct 14, 2011	30.61	30.85	30.36	30.72	4,470,478	+0.46(+1.53%)
Oct 13, 2011	30.41	30.83	30.13	30.26	7,587,139	-0.32(-1.06%)
Oct 12, 2011	30.59	31.07	30.39	30.58	9,224,541	+0.09(+0.28%)
Oct 11, 2011	31.46	31.46	30.27	30.50	10,712,738	-1.01(-3.21%)
Oct 10, 2011	31.01	31.74	31.00	31.51	6,667,293	+0.96(+3.13%)
Oct 07, 2011	30.49	31.28	30.47	30.55	8,473,276	+0.05(+0.18%)
Oct 06, 2011	30.45	30.72	30.14	30.50	10,627,635	+0.35(+1.15%)
Oct 05, 2011	30.17	30.63	29.69	30.15	10,098,595	-0.14(-0.46%)
Oct 04, 2011	28.74	30.33	28.65	30.29	10,043,549	+1.22(+4.19%)

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.