Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	33.97	34.07	33.74	33.75	1,270,179	-0.22(-0.64%)
Dec 29, 2011	33.89	34.36	33.46	33.97	2,090,910	+0.08(+0.24%)
Dec 28, 2011	33.83	34.12	33.42	33.89	3,272,611	-0.11(-0.32%)
Dec 27, 2011	33.74	34.13	33.50	33.99	1,354,332	+0.16(+0.48%)
Dec 23, 2011	33.39	33.86	33.34	33.83	1,249,831	+0.20(+0.61%)
Dec 21, 2011	33.15	33.72	32.84	33.63	2,725,480	+0.45(+1.35%)
Dec 20, 2011	32.22	33.30	32.22	33.18	3,385,561	+1.34(+4.20%)
Dec 19, 2011	32.05	32.46	31.73	31.84	2,763,982	-0.09(-0.28%)
Dec 16, 2011	32.35	32.88	31.86	31.93	3,469,234	-0.17(-0.53%)
Dec 15, 2011	32.25	32.48	32.05	32.10	2,758,499	+0.10(+0.30%)
Dec 14, 2011	31.84	32.35	31.77	32.01	4,725,928	+0.11(+0.34%)
Dec 13, 2011	33.08	33.20	31.73	31.90	3,995,846	-0.98(-2.97%)
Dec 12, 2011	32.53	33.01	32.26	32.87	3,625,983	+0.15(+0.46%)
Dec 09, 2011	32.25	32.81	32.24	32.72	3,110,759	+0.53(+1.64%)
Dec 08, 2011	31.76	32.94	31.69	32.20	4,592,675	+0.20(+0.64%)
Dec 07, 2011	31.96	32.23	31.74	31.99	2,316,134	-0.16(-0.51%)
Dec 06, 2011	32.64	32.72	32.08	32.15	2,374,378	-0.52(-1.60%)
Dec 05, 2011	32.52	33.29	32.34	32.68	4,255,736	+0.65(+2.04%)
Dec 02, 2011	32.38	32.70	32.00	32.03	3,627,841	+0.05(+0.15%)
Dec 01, 2011	30.99	32.24	30.72	31.98	5,388,756	+1.24(+4.02%)
Nov 30, 2011	31.27	31.37	30.45	30.74	7,145,007	+0.42(+1.39%)
Nov 29, 2011	30.35	30.76	30.07	30.32	5,124,036	-0.36(-1.17%)
Nov 28, 2011	30.76	31.27	30.47	30.68	3,598,309	+0.77(+2.56%)
Nov 25, 2011	30.04	30.44	29.87	29.91	1,190,688	-0.30(-1.01%)
Nov 23, 2011	30.52	30.79	30.16	30.22	2,483,733	-0.67(-2.17%)
Nov 22, 2011	31.25	31.45	30.68	30.89	3,879,292	-0.39(-1.25%)
Nov 21, 2011	31.21	31.54	30.80	31.28	3,668,766	-0.45(-1.43%)
Nov 18, 2011	31.95	31.95	31.40	31.73	4,423,663	-0.02(-0.06%)
Nov 17, 2011	32.47	32.62	31.45	31.75	5,415,452	-0.76(-2.33%)
Nov 16, 2011	32.99	33.32	32.47	32.51	3,075,864	-0.79(-2.37%)
Nov 15, 2011	33.07	33.53	32.78	33.30	3,020,554	+0.14(+0.43%)
Nov 14, 2011	33.34	33.59	33.03	33.16	3,855,737	-0.26(-0.79%)
Nov 11, 2011	32.35	33.45	32.18	33.42	6,917,466	-0.09(-0.28%)
Nov 10, 2011	33.68	33.81	33.00	33.51	4,597,392	+0.47(+1.41%)
Nov 09, 2011	33.75	34.30	32.92	33.05	4,450,601	-1.53(-4.43%)
Nov 08, 2011	34.42	34.95	33.68	34.58	3,423,315	+0.39(+1.13%)
Nov 07, 2011	33.93	34.36	33.47	34.20	2,919,260	+0.16(+0.48%)
Nov 04, 2011	33.79	34.45	33.72	34.03	3,524,495	-0.46(-1.33%)
Nov 03, 2011	33.32	34.54	32.68	34.49	7,268,691	+0.34(+0.99%)
Nov 02, 2011	34.50	34.61	33.87	34.16	4,590,537	+0.22(+0.64%)
Nov 01, 2011	33.15	34.28	33.01	33.94	4,205,396	-0.30(-0.87%)
Oct 31, 2011	33.94	34.67	33.73	34.24	3,796,838	-0.32(-0.94%)
Oct 28, 2011	35.05	35.35	34.22	34.56	3,492,939	-0.66(-1.86%)
Oct 27, 2011	35.12	35.86	34.22	35.22	4,798,455	+1.13(+3.33%)
Oct 26, 2011	34.83	34.94	33.51	34.08	4,140,785	-0.11(-0.34%)
Oct 25, 2011	35.29	35.29	33.60	34.20	4,177,513	-1.45(-4.06%)
Oct 24, 2011	34.94	36.03	34.74	35.64	4,469,591	+0.80(+2.29%)
Oct 21, 2011	34.70	34.86	34.27	34.84	4,175,177	+0.68(+2.00%)
Oct 20, 2011	34.54	34.67	33.69	34.16	4,545,074	-0.50(-1.44%)
Oct 19, 2011	35.02	35.19	34.50	34.66	2,673,449	-0.44(-1.25%)
Oct 18, 2011	33.72	35.53	33.14	35.10	4,830,864	+1.31(+3.88%)
Oct 17, 2011	34.02	34.64	33.70	33.79	2,925,962	-0.45(-1.32%)
Oct 14, 2011	34.09	34.45	33.42	34.24	3,878,206	+0.83(+2.49%)
Oct 13, 2011	33.96	34.39	33.30	33.41	3,529,730	-0.48(-1.42%)
Oct 12, 2011	33.82	34.77	33.43	33.89	4,890,943	+0.62(+1.87%)
Oct 11, 2011	33.89	33.99	32.79	33.27	6,706,624	-0.95(-2.78%)
Oct 10, 2011	32.95	34.32	32.95	34.22	3,211,832	+1.34(+4.07%)
Oct 07, 2011	32.61	33.59	32.47	32.89	6,576,418	+0.47(+1.44%)
Oct 06, 2011	32.10	32.69	31.93	32.42	8,040,085	-0.15(-0.46%)
Oct 05, 2011	32.68	32.72	31.43	32.57	8,170,964	-0.15(-0.45%)
Oct 04, 2011	30.14	32.80	30.14	32.72	7,651,996	+2.07(+6.77%)

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.