Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	35.51	35.59	35.15	35.15	2,496,218	-0.36(-1.01%)
Dec 29, 2011	35.52	35.88	35.40	35.51	1,559,749	+0.17(+0.48%)
Dec 28, 2011	35.29	35.60	34.86	35.34	1,907,850	+0.05(+0.14%)
Dec 27, 2011	35.36	35.47	34.99	35.29	1,842,763	-0.38(-1.07%)
Dec 23, 2011	35.43	35.67	35.02	35.67	2,225,597	+1.06(+3.06%)
Dec 21, 2011	33.51	34.82	33.24	34.61	3,773,623	+1.17(+3.50%)
Dec 20, 2011	32.68	33.52	32.66	33.44	2,451,730	+1.16(+3.59%)
Dec 19, 2011	32.96	33.06	32.14	32.28	2,497,298	-0.36(-1.10%)
Dec 16, 2011	32.98	33.08	32.47	32.64	2,663,000	+0.05(+0.15%)
Dec 15, 2011	32.72	32.95	32.40	32.59	2,505,095	+0.22(+0.68%)
Dec 14, 2011	31.69	32.88	31.69	32.37	3,308,657	+0.49(+1.54%)
Dec 13, 2011	33.45	33.45	31.75	31.88	3,482,909	-1.30(-3.92%)
Dec 12, 2011	33.12	33.24	32.57	33.18	2,049,180	-0.40(-1.19%)
Dec 09, 2011	33.29	33.83	33.26	33.58	2,439,280	+0.38(+1.14%)
Dec 08, 2011	33.42	33.67	33.13	33.20	2,720,610	-0.31(-0.93%)
Dec 07, 2011	33.04	33.71	32.98	33.51	3,852,439	+0.21(+0.63%)
Dec 06, 2011	33.54	33.69	33.01	33.30	2,713,069	-0.22(-0.66%)
Dec 05, 2011	33.43	33.90	33.15	33.52	3,251,531	+0.54(+1.64%)
Dec 02, 2011	32.54	33.20	32.44	32.98	4,514,305	+0.76(+2.36%)
Dec 01, 2011	31.79	33.13	31.71	32.22	4,368,838	+0.18(+0.56%)
Nov 30, 2011	31.30	32.10	30.93	32.04	6,376,803	+1.77(+5.85%)
Nov 29, 2011	30.24	30.39	29.93	30.27	5,330,694	+0.18(+0.60%)
Nov 28, 2011	30.76	30.87	29.92	30.09	3,052,226	+0.48(+1.62%)
Nov 25, 2011	29.83	30.05	29.55	29.61	939,029	-0.26(-0.87%)
Nov 23, 2011	30.28	30.48	29.84	29.87	2,719,252	-0.75(-2.45%)
Nov 22, 2011	31.15	31.27	30.35	30.62	2,966,297	-0.57(-1.83%)
Nov 21, 2011	31.28	31.45	30.70	31.19	3,304,288	-0.38(-1.20%)
Nov 18, 2011	31.82	31.82	31.14	31.57	2,981,603	-0.10(-0.32%)
Nov 17, 2011	32.14	32.58	31.46	31.67	3,456,150	-0.46(-1.43%)
Nov 16, 2011	32.07	32.91	31.80	32.13	3,842,612	-0.12(-0.37%)
Nov 15, 2011	32.93	33.10	31.67	32.25	4,921,086	-0.73(-2.21%)
Nov 14, 2011	33.15	34.47	32.86	32.98	6,812,670	-0.94(-2.77%)
Nov 11, 2011	33.18	34.12	32.78	33.92	5,938,790	+1.02(+3.10%)
Nov 10, 2011	33.05	33.49	32.63	32.90	3,080,381	+0.20(+0.61%)
Nov 09, 2011	32.93	33.33	32.33	32.70	5,089,747	-1.07(-3.17%)
Nov 08, 2011	33.63	33.92	32.87	33.77	3,268,543	+0.33(+0.99%)
Nov 07, 2011	33.79	33.88	32.96	33.44	4,344,754	-0.25(-0.74%)
Nov 04, 2011	33.20	33.89	32.96	33.69	2,797,279	+0.17(+0.51%)
Nov 03, 2011	31.68	33.80	31.68	33.52	5,035,769	+0.94(+2.89%)
Nov 02, 2011	32.25	32.83	32.03	32.58	3,729,870	+0.87(+2.74%)
Nov 01, 2011	31.69	32.02	30.28	31.71	3,956,922	-0.37(-1.15%)
Oct 31, 2011	32.71	33.17	32.08	32.08	3,535,832	-1.00(-3.02%)
Oct 28, 2011	33.28	33.52	32.71	33.08	2,413,651	-0.31(-0.93%)
Oct 27, 2011	33.80	33.96	33.03	33.39	4,401,633	+0.71(+2.17%)
Oct 26, 2011	33.51	33.65	32.41	32.68	3,593,567	-0.34(-1.03%)
Oct 25, 2011	33.65	33.69	32.93	33.02	3,213,659	-0.98(-2.88%)
Oct 24, 2011	33.14	34.50	32.93	34.00	6,578,702	+1.11(+3.37%)
Oct 21, 2011	32.44	33.47	32.25	32.89	5,007,974	+0.96(+3.01%)
Oct 20, 2011	31.50	32.11	30.72	31.93	5,030,002	+0.47(+1.49%)
Oct 19, 2011	31.40	31.84	31.10	31.46	4,527,595	-0.03(-0.10%)
Oct 18, 2011	29.99	31.86	29.46	31.49	6,005,701	+1.50(+5.00%)
Oct 17, 2011	29.91	30.77	29.82	29.99	3,201,712	-0.05(-0.17%)
Oct 14, 2011	30.25	30.29	29.43	30.04	2,905,270	+0.37(+1.25%)
Oct 13, 2011	30.14	30.39	29.42	29.67	2,814,202	-0.56(-1.85%)
Oct 12, 2011	30.24	30.81	29.80	30.23	4,671,352	+0.26(+0.87%)
Oct 11, 2011	29.89	30.09	29.40	29.97	5,486,975	-0.04(-0.13%)
Oct 10, 2011	29.38	30.97	29.32	30.01	6,485,443	+1.08(+3.73%)
Oct 07, 2011	28.46	29.26	28.26	28.93	7,911,696	+0.51(+1.79%)
Oct 06, 2011	28.00	28.85	27.90	28.42	11,451,056	+0.78(+2.82%)
Oct 05, 2011	27.76	28.10	27.04	27.64	6,054,313	-0.30(-1.07%)
Oct 04, 2011	25.76	27.99	25.44	27.94	8,668,304	+1.82(+6.97%)

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.