Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	35.06	35.28	34.86	34.97	3,944,083	-0.31(-0.89%)
Dec 29, 2011	35.10	35.31	34.98	35.28	4,499,624	+0.19(+0.53%)
Dec 28, 2011	35.37	35.43	35.05	35.09	3,706,847	-0.23(-0.65%)
Dec 27, 2011	35.23	35.52	35.20	35.32	2,957,581	+0.09(+0.27%)
Dec 23, 2011	34.95	35.25	34.95	35.23	3,152,797	+0.05(+0.13%)
Dec 21, 2011	34.72	35.20	34.66	35.18	7,142,775	+0.54(+1.55%)
Dec 20, 2011	34.24	34.67	34.19	34.65	4,424,201	+0.62(+1.82%)
Dec 19, 2011	34.23	34.53	33.96	34.03	4,363,464	+0.01(+0.02%)
Dec 16, 2011	34.44	34.45	33.79	34.02	8,683,077	-0.26(-0.76%)
Dec 15, 2011	33.98	34.36	33.91	34.28	5,206,137	+0.48(+1.43%)
Dec 14, 2011	33.99	34.23	33.73	33.80	4,970,033	-0.15(-0.43%)
Dec 13, 2011	34.13	34.28	33.88	33.94	5,651,439	-0.20(-0.58%)
Dec 12, 2011	34.23	34.38	33.83	34.14	4,359,168	-0.09(-0.28%)
Dec 09, 2011	34.24	34.45	34.16	34.23	3,922,876	-0.03(-0.10%)
Dec 08, 2011	34.39	34.54	34.17	34.27	4,767,887	-0.25(-0.71%)
Dec 07, 2011	34.28	34.66	34.02	34.51	5,194,830	+0.25(+0.73%)
Dec 06, 2011	34.31	34.38	34.08	34.27	4,547,638	+0.05(+0.13%)
Dec 05, 2011	34.38	34.43	34.10	34.22	4,600,897	+0.09(+0.25%)
Dec 02, 2011	34.40	34.53	34.09	34.13	5,224,860	+0.03(+0.09%)
Dec 01, 2011	34.52	34.81	34.06	34.10	7,828,533	-0.53(-1.52%)
Nov 30, 2011	34.30	34.68	34.26	34.63	7,893,579	+0.68(+2.01%)
Nov 29, 2011	33.56	34.02	33.48	33.95	6,289,354	+0.54(+1.61%)
Nov 28, 2011	33.34	33.53	33.23	33.41	5,150,685	+0.59(+1.79%)
Nov 25, 2011	32.77	33.08	32.71	32.82	1,523,546	+0.09(+0.29%)
Nov 23, 2011	33.10	33.25	32.62	32.73	5,824,385	-0.65(-1.95%)
Nov 22, 2011	33.22	33.72	33.15	33.38	6,094,727	+0.29(+0.87%)
Nov 21, 2011	33.12	33.39	32.92	33.09	5,383,770	-0.44(-1.32%)
Nov 18, 2011	33.48	33.72	33.36	33.53	5,118,068	+0.22(+0.65%)
Nov 17, 2011	33.41	33.58	33.10	33.32	5,286,207	-0.23(-0.68%)
Nov 16, 2011	33.43	33.97	33.30	33.55	6,104,615	-0.06(-0.17%)
Nov 15, 2011	33.59	33.72	33.44	33.60	5,458,136	+0.05(+0.16%)
Nov 14, 2011	33.56	33.72	33.35	33.55	3,360,606	-0.20(-0.58%)
Nov 11, 2011	33.50	33.83	33.50	33.75	3,911,556	+0.39(+1.17%)
Nov 10, 2011	33.31	33.45	33.00	33.36	5,122,787	+0.26(+0.79%)
Nov 09, 2011	33.34	33.49	32.98	33.10	7,138,006	-0.75(-2.23%)
Nov 08, 2011	33.65	33.91	33.49	33.85	7,480,616	+0.37(+1.12%)
Nov 07, 2011	33.48	33.77	32.93	33.47	6,416,495	+0.15(+0.44%)
Nov 04, 2011	33.31	33.39	32.98	33.33	7,622,219	-0.17(-0.52%)
Nov 03, 2011	33.39	33.60	33.16	33.50	8,960,224	+0.22(+0.66%)
Nov 02, 2011	33.68	33.72	33.17	33.28	5,854,135	-0.06(-0.17%)
Nov 01, 2011	33.66	34.01	33.30	33.34	9,649,001	-0.86(-2.52%)
Oct 31, 2011	34.36	34.66	34.19	34.20	6,771,170	-0.32(-0.93%)
Oct 28, 2011	34.22	34.72	34.01	34.52	6,244,651	-0.04(-0.12%)
Oct 27, 2011	34.64	34.74	32.71	34.56	13,901,934	+0.30(+0.87%)
Oct 26, 2011	34.36	34.54	33.58	34.27	9,962,448	+0.21(+0.62%)
Oct 25, 2011	34.53	34.55	33.97	34.05	8,032,127	-0.48(-1.38%)
Oct 24, 2011	35.43	35.43	34.41	34.53	9,505,890	-1.01(-2.85%)
Oct 21, 2011	34.76	35.54	34.71	35.54	8,053,089	+0.98(+2.84%)
Oct 20, 2011	34.78	35.08	34.49	34.56	5,031,422	-0.21(-0.61%)
Oct 19, 2011	34.73	35.04	34.69	34.78	4,611,666	-0.06(-0.17%)
Oct 18, 2011	34.18	35.02	34.09	34.84	5,346,633	+0.53(+1.54%)
Oct 17, 2011	34.67	34.93	34.27	34.31	4,129,144	-0.53(-1.52%)
Oct 14, 2011	34.65	34.88	34.57	34.84	3,911,532	+0.46(+1.35%)
Oct 13, 2011	34.41	34.59	34.20	34.37	4,523,938	-0.04(-0.12%)
Oct 12, 2011	34.14	34.74	34.14	34.41	4,881,086	+0.33(+0.96%)
Oct 11, 2011	34.55	34.56	34.01	34.09	5,312,038	-0.52(-1.52%)
Oct 10, 2011	34.41	34.67	34.14	34.61	4,634,786	+0.50(+1.47%)
Oct 07, 2011	34.19	34.42	33.97	34.11	5,158,423	+0.08(+0.24%)
Oct 06, 2011	33.70	34.03	33.65	34.02	6,797,622	+0.26(+0.77%)
Oct 05, 2011	33.35	33.81	33.04	33.76	8,306,987	+0.41(+1.22%)
Oct 04, 2011	32.99	33.41	32.59	33.36	8,623,293	+0.05(+0.14%)

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.