Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	34.06	34.36	33.91	34.18	1,282,056	+0.13(+0.38%)
Dec 29, 2011	33.80	34.12	33.74	34.05	1,222,280	+0.23(+0.68%)
Dec 28, 2011	34.12	34.14	33.76	33.82	710,554	-0.34(-1.00%)
Dec 27, 2011	33.75	34.27	33.75	34.16	498,246	+0.27(+0.78%)
Dec 23, 2011	33.94	33.94	33.75	33.90	517,743	+0.18(+0.52%)
Dec 21, 2011	33.44	33.77	33.28	33.72	650,112	+0.13(+0.39%)
Dec 20, 2011	33.10	33.62	33.10	33.59	987,821	+0.82(+2.51%)
Dec 19, 2011	32.83	33.33	32.69	32.77	527,143	-0.02(-0.07%)
Dec 16, 2011	32.66	33.06	32.66	32.79	1,387,834	+0.14(+0.43%)
Dec 15, 2011	32.65	32.79	32.47	32.65	1,732,558	+0.18(+0.56%)
Dec 14, 2011	32.35	32.63	32.30	32.47	1,160,662	-0.10(-0.31%)
Dec 13, 2011	33.21	33.24	32.43	32.57	1,522,698	-0.40(-1.20%)
Dec 12, 2011	33.08	33.08	32.76	32.96	1,238,077	-0.33(-0.98%)
Dec 09, 2011	32.80	33.40	32.80	33.29	888,547	+0.58(+1.76%)
Dec 08, 2011	33.23	33.27	32.64	32.71	1,437,706	-0.53(-1.59%)
Dec 07, 2011	33.12	33.38	32.85	33.24	1,056,381	-0.12(-0.37%)
Dec 06, 2011	33.26	33.49	33.19	33.37	867,612	-0.01(-0.04%)
Dec 05, 2011	33.86	33.86	33.25	33.38	1,783,575	+0.05(+0.16%)
Dec 02, 2011	33.95	33.95	33.29	33.33	2,123,839	-0.22(-0.64%)
Dec 01, 2011	33.51	33.65	33.33	33.54	1,254,930	+0.07(+0.21%)
Nov 30, 2011	33.01	33.53	32.99	33.47	2,954,378	+1.04(+3.22%)
Nov 29, 2011	32.65	32.65	32.27	32.43	1,162,650	+0.03(+0.08%)
Nov 28, 2011	32.24	32.47	31.80	32.40	1,795,153	+1.08(+3.45%)
Nov 25, 2011	31.55	31.62	31.31	31.32	246,014	-0.31(-0.97%)
Nov 23, 2011	31.78	32.01	31.59	31.63	1,271,957	-0.49(-1.52%)
Nov 22, 2011	31.60	32.24	31.60	32.12	2,511,273	+0.43(+1.36%)
Nov 21, 2011	31.59	31.84	31.43	31.69	4,038,417	+1.44(+4.78%)
Nov 18, 2011	30.43	30.67	30.18	30.24	1,960,459	-0.21(-0.70%)
Nov 17, 2011	30.65	30.86	30.19	30.45	1,711,577	-0.27(-0.86%)
Nov 16, 2011	30.93	31.24	30.60	30.72	2,417,858	-0.45(-1.45%)
Nov 15, 2011	30.90	31.30	30.84	31.17	1,171,553	+0.10(+0.34%)
Nov 14, 2011	30.96	31.18	30.86	31.07	1,165,813	-0.06(-0.18%)
Nov 11, 2011	30.80	31.24	30.80	31.12	1,860,519	+0.50(+1.63%)
Nov 10, 2011	30.91	31.06	30.27	30.62	1,586,599	-0.02(-0.07%)
Nov 09, 2011	30.77	31.22	30.57	30.65	1,394,981	-0.85(-2.69%)
Nov 08, 2011	31.72	31.72	31.01	31.50	1,195,385	-0.04(-0.11%)
Nov 07, 2011	31.61	31.68	30.98	31.53	1,383,651	+0.09(+0.29%)
Nov 04, 2011	31.72	31.72	31.23	31.44	1,413,132	-0.50(-1.58%)
Nov 03, 2011	31.77	32.01	31.36	31.94	1,895,874	+0.39(+1.22%)
Nov 02, 2011	31.89	31.95	31.19	31.56	1,478,828	+0.05(+0.17%)
Nov 01, 2011	31.72	31.87	31.19	31.51	2,729,856	-0.67(-2.08%)
Oct 31, 2011	32.58	32.61	32.15	32.17	1,969,484	-0.66(-2.00%)
Oct 28, 2011	32.84	32.93	32.65	32.83	1,510,718	+0.13(+0.41%)
Oct 27, 2011	32.76	32.92	32.25	32.69	3,079,823	+0.65(+2.01%)
Oct 26, 2011	31.83	32.22	31.31	32.05	1,568,110	+0.49(+1.57%)
Oct 25, 2011	32.09	32.27	31.47	31.55	2,322,037	-0.83(-2.57%)
Oct 24, 2011	31.98	32.48	31.87	32.39	1,475,482	+0.54(+1.70%)
Oct 21, 2011	31.68	32.10	31.27	31.85	3,156,608	+0.45(+1.42%)
Oct 20, 2011	31.28	31.50	30.84	31.40	1,300,329	+0.25(+0.79%)
Oct 19, 2011	31.32	31.76	31.11	31.16	1,106,476	-0.29(-0.94%)
Oct 18, 2011	31.24	31.68	30.74	31.45	1,022,070	+0.24(+0.77%)
Oct 17, 2011	31.57	31.82	31.12	31.21	1,102,522	-0.66(-2.06%)
Oct 14, 2011	32.05	32.05	31.56	31.87	915,105	+0.10(+0.32%)
Oct 13, 2011	31.34	31.88	31.26	31.76	1,329,593	+0.49(+1.57%)
Oct 12, 2011	31.87	31.87	31.24	31.27	1,717,384	-0.25(-0.78%)
Oct 11, 2011	31.36	31.85	31.36	31.52	595,743	-0.05(-0.15%)
Oct 10, 2011	31.25	31.70	31.20	31.56	773,906	+0.75(+2.42%)
Oct 07, 2011	31.33	31.33	30.75	30.82	1,611,063	-0.63(-1.99%)
Oct 06, 2011	30.95	31.49	30.55	31.44	1,792,038	+0.72(+2.33%)
Oct 05, 2011	30.03	30.82	29.66	30.73	1,945,304	+0.88(+2.95%)
Oct 04, 2011	28.82	29.91	28.72	29.85	3,103,066	+0.66(+2.24%)

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.