Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	40.94	40.95	40.91	40.95	3,195	+0.01(+0.02%)
Dec 29, 2011	40.82	40.94	40.82	40.94	5,350	+0.05(+0.13%)
Dec 28, 2011	40.79	40.89	40.79	40.89	4,950	-0.02(-0.06%)
Dec 27, 2011	40.86	40.94	40.78	40.91	4,928	+0.04(+0.10%)
Dec 23, 2011	40.83	40.87	40.76	40.87	2,950	-0.03(-0.08%)
Dec 21, 2011	40.80	40.90	40.70	40.90	20,977	+0.11(+0.27%)
Dec 20, 2011	40.77	40.91	40.60	40.79	7,550	+0.22(+0.54%)
Dec 19, 2011	40.78	40.94	40.57	40.57	18,494	+0.05(+0.12%)
Dec 16, 2011	40.65	40.65	40.46	40.52	5,285	-0.13(-0.31%)
Dec 15, 2011	40.57	40.65	40.49	40.65	36,416	+0.14(+0.35%)
Dec 14, 2011	40.50	40.58	40.50	40.51	12,266	+0.01(+0.02%)
Dec 13, 2011	40.55	40.55	40.50	40.50	6,110	-0.15(-0.37%)
Dec 12, 2011	40.56	40.65	40.51	40.65	9,900	+0.00(+0.00%)
Dec 09, 2011	40.57	40.66	40.57	40.65	10,793	-0.02(-0.04%)
Dec 08, 2011	40.68	40.70	40.63	40.67	11,225	-0.08(-0.20%)
Dec 07, 2011	40.80	40.80	40.59	40.75	4,590	+0.09(+0.22%)
Dec 06, 2011	40.77	40.77	40.66	40.66	852	-0.14(-0.34%)
Dec 05, 2011	40.72	40.82	40.72	40.80	3,326	-0.01(-0.02%)
Dec 02, 2011	40.78	40.92	40.78	40.81	5,493	+0.05(+0.12%)
Dec 01, 2011	40.75	40.76	40.68	40.76	5,936	+0.15(+0.37%)
Nov 30, 2011	40.79	40.80	40.61	40.61	11,057	-0.07(-0.17%)
Nov 29, 2011	40.56	40.68	40.56	40.68	8,343	+0.12(+0.29%)
Nov 28, 2011	40.54	40.60	40.51	40.56	26,758	-0.09(-0.21%)
Nov 25, 2011	40.60	40.69	40.55	40.65	4,775	-0.11(-0.28%)
Nov 23, 2011	40.50	40.76	40.50	40.76	23,320	+0.09(+0.23%)
Nov 22, 2011	40.73	40.73	40.45	40.67	35,810	-0.06(-0.14%)
Nov 21, 2011	40.90	40.90	40.69	40.72	4,358	-0.03(-0.06%)
Nov 18, 2011	40.73	40.79	40.73	40.75	550	-0.07(-0.17%)
Nov 17, 2011	40.72	40.82	40.71	40.82	12,744	+0.07(+0.17%)
Nov 16, 2011	40.83	40.95	40.75	40.75	6,110	+0.00(+0.00%)
Nov 15, 2011	40.74	40.86	40.73	40.75	55,650	-0.13(-0.32%)
Nov 14, 2011	40.87	40.89	40.73	40.88	36,706	-0.01(-0.03%)
Nov 11, 2011	40.88	40.89	40.83	40.89	1,175	+0.00(+0.00%)
Nov 10, 2011	40.87	41.00	40.77	40.89	1,025	-0.15(-0.37%)
Nov 09, 2011	40.92	41.04	40.87	41.04	5,428	+0.09(+0.22%)
Nov 08, 2011	40.84	40.95	40.84	40.95	21,340	+0.13(+0.32%)
Nov 07, 2011	40.73	40.85	40.73	40.82	5,027	-0.01(-0.02%)
Nov 04, 2011	40.85	40.85	40.82	40.83	4,493	+0.10(+0.25%)
Nov 03, 2011	40.69	40.85	40.68	40.73	2,477	-0.06(-0.15%)
Nov 02, 2011	40.75	40.84	40.74	40.79	7,582	+0.08(+0.21%)
Nov 01, 2011	40.70	40.74	40.63	40.71	5,891	+0.03(+0.07%)
Oct 31, 2011	40.71	40.83	40.65	40.68	10,228	-0.15(-0.37%)
Oct 28, 2011	40.63	40.83	40.59	40.83	13,730	+0.16(+0.38%)
Oct 27, 2011	40.69	40.75	40.59	40.67	8,400	+0.02(+0.05%)
Oct 26, 2011	40.64	40.69	40.50	40.65	21,071	+0.00(+0.00%)
Oct 25, 2011	40.64	40.69	40.58	40.65	7,864	+0.18(+0.44%)
Oct 24, 2011	40.46	40.60	40.45	40.47	15,848	-0.06(-0.15%)
Oct 21, 2011	40.52	40.53	40.45	40.53	5,012	+0.00(+0.01%)
Oct 20, 2011	40.55	40.57	40.49	40.53	3,303	-0.00(-0.01%)
Oct 19, 2011	40.52	40.53	40.45	40.53	9,801	+0.07(+0.17%)
Oct 18, 2011	40.65	40.65	40.43	40.46	3,209	-0.20(-0.49%)
Oct 17, 2011	40.58	40.74	40.56	40.66	26,495	+0.20(+0.49%)
Oct 14, 2011	40.61	40.61	40.21	40.46	22,942	-0.10(-0.25%)
Oct 13, 2011	40.55	40.56	40.43	40.56	3,275	-0.14(-0.34%)
Oct 12, 2011	40.53	40.83	40.53	40.70	4,000	+0.09(+0.22%)
Oct 11, 2011	40.54	40.71	40.52	40.61	10,162	-0.18(-0.44%)
Oct 10, 2011	40.81	40.81	40.70	40.79	20,798	+0.24(+0.59%)
Oct 07, 2011	40.48	40.62	40.46	40.55	4,433	-0.04(-0.10%)
Oct 06, 2011	40.60	40.62	40.58	40.59	3,518	+0.01(+0.02%)
Oct 05, 2011	40.56	40.71	40.55	40.58	8,185	+0.05(+0.12%)
Oct 04, 2011	40.33	40.57	40.31	40.53	39,360	-0.06(-0.15%)

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.