Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	32.63	32.86	32.48	32.67	2,214,906	+0.19(+0.58%)
Dec 29, 2011	32.15	32.51	32.13	32.48	3,040,553	+0.04(+0.12%)
Dec 28, 2011	32.64	32.64	32.35	32.44	2,338,997	-0.18(-0.54%)
Dec 27, 2011	32.57	32.66	32.52	32.62	1,606,484	+0.09(+0.28%)
Dec 23, 2011	32.44	32.53	32.31	32.52	1,881,083	+0.28(+0.87%)
Dec 21, 2011	32.06	32.24	31.98	32.24	3,473,047	+0.10(+0.32%)
Dec 20, 2011	32.20	32.32	32.07	32.14	7,171,814	+0.11(+0.36%)
Dec 19, 2011	32.11	32.27	31.99	32.03	4,409,725	+0.40(+1.26%)
Dec 16, 2011	31.71	31.80	31.56	31.63	3,794,378	-0.43(-1.35%)
Dec 15, 2011	31.84	32.14	31.70	32.06	5,739,038	+1.22(+3.97%)
Dec 14, 2011	31.00	31.16	30.69	30.84	4,790,939	-0.09(-0.30%)
Dec 13, 2011	31.07	31.34	30.83	30.93	3,074,420	-0.15(-0.48%)
Dec 12, 2011	31.46	31.48	30.98	31.08	3,806,287	-0.41(-1.29%)
Dec 09, 2011	31.35	31.54	31.28	31.48	2,458,400	+0.38(+1.23%)
Dec 08, 2011	31.24	31.36	31.06	31.10	5,058,813	-0.22(-0.69%)
Dec 07, 2011	30.95	31.47	30.91	31.32	3,962,236	+0.30(+0.96%)
Dec 06, 2011	30.88	31.17	30.87	31.02	4,528,689	+0.21(+0.69%)
Dec 05, 2011	30.99	31.03	30.66	30.81	3,898,785	+0.23(+0.77%)
Dec 02, 2011	30.83	30.94	30.50	30.58	5,124,109	-0.61(-1.96%)
Dec 01, 2011	31.43	31.51	31.07	31.19	3,632,145	+0.26(+0.85%)
Nov 30, 2011	30.71	30.96	30.48	30.92	7,389,122	+0.73(+2.40%)
Nov 29, 2011	30.19	30.42	30.11	30.20	3,559,903	-0.05(-0.15%)
Nov 28, 2011	30.32	30.35	30.07	30.24	3,381,514	+0.73(+2.48%)
Nov 25, 2011	29.58	29.80	29.48	29.51	3,531,830	-0.64(-2.12%)
Nov 23, 2011	30.38	30.40	30.14	30.15	2,668,483	-0.52(-1.69%)
Nov 22, 2011	30.69	30.74	30.44	30.67	3,485,685	-0.05(-0.15%)
Nov 21, 2011	30.81	30.83	30.55	30.72	3,047,326	-0.50(-1.59%)
Nov 18, 2011	31.52	31.52	31.18	31.22	2,699,261	+0.02(+0.06%)
Nov 17, 2011	31.38	31.59	31.11	31.20	3,127,004	-0.19(-0.60%)
Nov 16, 2011	31.42	31.79	31.32	31.39	3,152,716	-0.13(-0.42%)
Nov 15, 2011	31.48	31.69	31.31	31.52	2,521,935	-0.03(-0.09%)
Nov 14, 2011	31.69	31.70	31.44	31.55	3,021,430	-0.25(-0.79%)
Nov 11, 2011	31.70	31.98	31.67	31.80	3,150,787	+0.57(+1.81%)
Nov 10, 2011	31.26	31.43	31.04	31.23	5,497,539	+0.01(+0.04%)
Nov 09, 2011	31.64	31.66	31.14	31.22	4,666,521	-0.92(-2.86%)
Nov 08, 2011	31.92	32.19	31.79	32.14	3,355,082	+0.27(+0.86%)
Nov 07, 2011	31.71	31.94	31.62	31.87	4,517,793	-0.19(-0.59%)
Nov 04, 2011	32.03	32.18	31.76	32.06	2,920,892	-0.30(-0.92%)
Nov 03, 2011	31.90	32.35	31.60	32.35	3,485,426	+0.73(+2.31%)
Nov 02, 2011	31.77	31.90	31.45	31.62	3,627,224	+0.03(+0.11%)
Nov 01, 2011	31.25	31.90	31.20	31.59	4,839,815	-0.68(-2.11%)
Oct 31, 2011	33.15	33.16	32.26	32.27	5,815,363	-0.99(-2.99%)
Oct 28, 2011	33.12	33.36	32.99	33.26	3,734,983	-0.17(-0.50%)
Oct 27, 2011	33.35	33.59	33.15	33.43	5,845,445	+0.84(+2.58%)
Oct 26, 2011	32.51	32.64	32.02	32.59	5,709,562	+0.38(+1.17%)
Oct 25, 2011	32.48	32.66	31.93	32.21	9,912,696	-1.42(-4.23%)
Oct 24, 2011	33.36	33.71	33.34	33.63	3,269,481	+0.05(+0.15%)
Oct 21, 2011	33.40	33.58	33.31	33.58	3,597,772	+0.45(+1.36%)
Oct 20, 2011	33.11	33.21	32.69	33.13	4,429,403	+0.67(+2.06%)
Oct 19, 2011	32.74	32.92	32.37	32.46	3,533,104	-0.57(-1.71%)
Oct 18, 2011	32.55	33.21	32.49	33.03	3,175,332	+0.23(+0.70%)
Oct 17, 2011	32.95	33.07	32.77	32.80	2,636,135	-0.66(-1.98%)
Oct 14, 2011	33.60	33.62	33.31	33.46	1,863,681	+0.29(+0.86%)
Oct 13, 2011	32.88	33.21	32.76	33.18	3,159,622	+0.01(+0.02%)
Oct 12, 2011	33.14	33.31	33.10	33.17	3,542,973	+0.29(+0.89%)
Oct 11, 2011	32.76	32.97	32.60	32.88	3,390,716	-0.16(-0.48%)
Oct 10, 2011	32.93	33.07	32.78	33.04	3,112,944	+0.97(+3.01%)
Oct 07, 2011	32.26	32.49	32.04	32.07	3,921,597	+0.01(+0.02%)
Oct 06, 2011	31.87	32.07	31.86	32.07	4,247,910	+0.58(+1.85%)
Oct 05, 2011	31.20	31.54	31.08	31.48	4,995,830	-0.21(-0.67%)
Oct 04, 2011	31.07	31.71	30.76	31.70	5,304,641	+0.45(+1.43%)

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.