Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	32.48	32.81	32.44	32.45	4,064,593	-0.03(-0.09%)
Dec 29, 2011	31.92	32.50	31.84	32.48	5,152,257	+0.69(+2.17%)
Dec 28, 2011	32.38	32.42	31.66	31.79	4,415,084	-0.51(-1.57%)
Dec 27, 2011	32.29	32.46	31.94	32.30	4,245,243	+0.06(+0.17%)
Dec 23, 2011	31.63	32.30	31.63	32.24	7,344,528	-0.47(-1.45%)
Dec 21, 2011	33.54	33.60	32.23	32.71	15,110,579	-1.88(-5.44%)
Dec 20, 2011	34.03	34.78	34.00	34.60	5,444,370	+1.22(+3.65%)
Dec 19, 2011	34.23	34.30	33.25	33.38	6,798,074	-0.84(-2.46%)
Dec 16, 2011	34.40	34.85	34.04	34.22	9,650,800	+0.18(+0.53%)
Dec 15, 2011	34.62	34.73	33.95	34.04	5,637,356	-0.06(-0.18%)
Dec 14, 2011	34.48	34.64	33.95	34.10	6,278,526	-0.60(-1.73%)
Dec 13, 2011	35.24	35.60	34.48	34.70	5,624,612	-0.39(-1.11%)
Dec 12, 2011	35.57	35.68	34.69	35.09	4,854,413	-0.81(-2.25%)
Dec 09, 2011	35.52	36.06	35.22	35.90	5,143,576	+0.71(+2.02%)
Dec 08, 2011	35.93	36.04	34.87	35.19	6,421,318	-1.02(-2.81%)
Dec 07, 2011	36.11	36.44	35.57	36.20	5,643,643	+0.01(+0.02%)
Dec 06, 2011	36.43	36.50	35.87	36.20	4,475,368	-0.11(-0.31%)
Dec 05, 2011	36.34	36.63	36.02	36.31	4,855,125	+0.54(+1.50%)
Dec 02, 2011	36.39	36.66	35.70	35.77	5,643,812	-0.33(-0.93%)
Dec 01, 2011	36.21	36.43	35.81	36.11	5,103,307	-0.29(-0.78%)
Nov 30, 2011	35.46	36.42	35.39	36.39	7,819,180	+2.19(+6.42%)
Nov 29, 2011	34.38	34.79	34.15	34.20	4,709,528	-0.03(-0.08%)
Nov 28, 2011	33.81	34.50	33.77	34.23	6,978,546	+1.41(+4.31%)
Nov 25, 2011	32.74	33.36	32.71	32.81	2,270,277	+0.03(+0.11%)
Nov 23, 2011	33.37	33.61	32.78	32.78	6,032,124	-0.87(-2.59%)
Nov 22, 2011	33.70	34.10	33.46	33.65	6,097,052	-0.41(-1.21%)
Nov 21, 2011	33.88	34.23	33.40	34.06	6,067,169	-0.56(-1.63%)
Nov 18, 2011	34.73	35.02	34.43	34.62	4,769,951	+0.10(+0.30%)
Nov 17, 2011	35.01	35.23	34.22	34.52	7,313,957	-0.61(-1.73%)
Nov 16, 2011	35.38	35.86	35.05	35.12	6,075,508	-0.67(-1.87%)
Nov 15, 2011	35.36	36.04	35.05	35.79	5,334,164	+0.30(+0.84%)
Nov 14, 2011	35.74	35.96	35.26	35.49	4,247,408	-0.28(-0.78%)
Nov 11, 2011	35.58	36.18	35.58	35.77	4,575,757	+0.56(+1.58%)
Nov 10, 2011	35.47	35.56	35.04	35.22	5,526,255	+0.31(+0.90%)
Nov 09, 2011	35.42	35.42	34.64	34.90	9,312,862	-1.41(-3.87%)
Nov 08, 2011	35.90	36.55	35.63	36.31	8,857,589	+1.14(+3.25%)
Nov 07, 2011	35.32	35.55	34.57	35.17	6,420,868	-0.26(-0.72%)
Nov 04, 2011	35.53	35.77	34.89	35.42	6,921,636	-0.39(-1.08%)
Nov 03, 2011	34.89	35.91	34.40	35.81	11,540,325	+1.40(+4.08%)
Nov 02, 2011	34.15	34.60	34.05	34.41	10,992,409	+1.02(+3.06%)
Nov 01, 2011	32.24	34.97	31.21	33.38	13,870,770	+0.13(+0.39%)
Oct 31, 2011	33.71	34.10	33.25	33.25	10,557,461	-1.03(-3.00%)
Oct 28, 2011	34.54	34.99	33.96	34.28	8,840,589	-0.37(-1.06%)
Oct 27, 2011	33.78	35.04	33.43	34.65	9,742,821	+2.07(+6.34%)
Oct 26, 2011	32.68	32.75	31.73	32.58	11,212,502	+0.44(+1.35%)
Oct 25, 2011	32.65	32.69	31.95	32.15	7,510,580	-0.79(-2.39%)
Oct 24, 2011	32.65	33.02	32.39	32.93	9,072,439	+0.17(+0.51%)
Oct 21, 2011	32.46	32.79	32.31	32.77	7,901,782	+0.65(+2.02%)
Oct 20, 2011	32.15	32.43	31.55	32.12	8,090,466	-0.11(-0.34%)
Oct 19, 2011	32.90	33.06	32.08	32.23	7,219,166	-0.79(-2.41%)
Oct 18, 2011	31.68	33.34	31.58	33.02	8,387,846	+1.29(+4.07%)
Oct 17, 2011	32.69	32.89	31.66	31.73	6,472,575	-1.10(-3.35%)
Oct 14, 2011	32.51	32.91	32.27	32.83	4,804,084	+0.78(+2.44%)
Oct 13, 2011	31.95	32.16	31.68	32.05	5,575,576	-0.10(-0.32%)
Oct 12, 2011	31.68	32.51	31.68	32.15	8,363,549	+0.60(+1.91%)
Oct 11, 2011	31.05	31.66	31.02	31.55	5,281,550	+0.19(+0.59%)
Oct 10, 2011	30.72	31.38	30.56	31.37	5,857,685	+0.95(+3.14%)
Oct 07, 2011	31.04	31.04	30.17	30.41	8,565,182	-0.34(-1.10%)
Oct 06, 2011	30.38	30.76	30.32	30.75	6,386,727	+0.85(+2.84%)
Oct 05, 2011	29.22	30.00	28.89	29.90	7,493,803	+0.79(+2.71%)
Oct 04, 2011	27.77	29.18	27.30	29.11	12,242,865	+1.00(+3.54%)

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.