Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	35.15	35.15	34.91	34.91	103,305	-0.23(-0.66%)
Dec 29, 2011	35.00	35.16	34.80	35.15	207,693	+0.30(+0.85%)
Dec 28, 2011	35.16	35.16	34.84	34.85	73,114	-0.22(-0.63%)
Dec 27, 2011	34.78	35.10	34.76	35.07	112,025	+0.28(+0.81%)
Dec 23, 2011	34.71	34.87	34.71	34.79	74,232	+0.16(+0.48%)
Dec 21, 2011	34.23	34.65	34.23	34.63	197,435	+0.51(+1.50%)
Dec 20, 2011	33.78	34.16	33.75	34.11	77,201	+0.69(+2.06%)
Dec 19, 2011	33.69	33.88	33.33	33.43	84,520	-0.27(-0.79%)
Dec 16, 2011	33.93	33.95	33.59	33.69	120,353	-0.06(-0.16%)
Dec 15, 2011	33.60	33.81	33.55	33.75	72,217	+0.43(+1.30%)
Dec 14, 2011	33.56	33.60	33.30	33.32	102,628	-0.26(-0.79%)
Dec 13, 2011	33.63	33.89	33.46	33.58	67,387	+0.13(+0.39%)
Dec 12, 2011	33.65	33.65	33.21	33.45	190,114	-0.35(-1.04%)
Dec 09, 2011	33.51	33.82	33.44	33.80	113,263	+0.52(+1.57%)
Dec 08, 2011	33.76	33.83	33.24	33.28	134,264	-0.56(-1.64%)
Dec 07, 2011	33.82	33.94	33.62	33.83	48,588	-0.07(-0.22%)
Dec 06, 2011	33.83	34.05	33.77	33.91	99,665	+0.05(+0.15%)
Dec 05, 2011	33.97	34.04	33.68	33.85	218,037	+0.28(+0.82%)
Dec 02, 2011	34.08	34.08	33.56	33.58	186,118	-0.32(-0.94%)
Dec 01, 2011	33.90	34.07	33.81	33.90	242,286	+0.00(+0.01%)
Nov 30, 2011	33.72	33.95	33.60	33.89	136,717	+0.85(+2.56%)
Nov 29, 2011	32.80	33.13	32.80	33.05	89,738	+0.40(+1.22%)
Nov 28, 2011	32.87	32.90	32.50	32.65	92,608	+0.41(+1.28%)
Nov 25, 2011	32.02	32.36	32.00	32.24	144,413	+0.10(+0.32%)
Nov 23, 2011	32.33	32.36	32.00	32.13	216,615	-0.48(-1.47%)
Nov 22, 2011	33.01	33.01	32.51	32.61	320,750	-0.35(-1.07%)
Nov 21, 2011	33.12	33.17	32.72	32.97	219,853	-0.45(-1.36%)
Nov 18, 2011	33.40	33.50	33.32	33.42	67,549	+0.20(+0.60%)
Nov 17, 2011	33.32	33.53	32.98	33.22	203,477	-0.17(-0.51%)
Nov 16, 2011	33.55	33.76	33.35	33.39	224,866	-0.40(-1.18%)
Nov 15, 2011	33.73	33.86	33.54	33.79	91,562	+0.10(+0.30%)
Nov 14, 2011	33.99	33.99	33.64	33.69	89,825	-0.39(-1.16%)
Nov 11, 2011	33.91	34.08	33.91	34.08	64,131	+0.50(+1.49%)
Nov 10, 2011	33.65	33.76	33.40	33.58	74,423	+0.24(+0.72%)
Nov 09, 2011	33.69	33.79	33.31	33.34	424,003	-0.82(-2.41%)
Nov 08, 2011	33.98	34.16	33.71	34.16	133,250	+0.25(+0.74%)
Nov 07, 2011	33.84	33.91	33.49	33.91	99,622	+0.20(+0.60%)
Nov 04, 2011	33.76	33.80	33.37	33.71	214,023	-0.21(-0.62%)
Nov 03, 2011	33.68	34.00	33.49	33.92	200,747	+0.50(+1.50%)
Nov 02, 2011	33.23	33.68	33.23	33.42	170,427	+0.57(+1.73%)
Nov 01, 2011	33.00	33.31	32.78	32.85	210,541	-0.74(-2.20%)
Oct 31, 2011	33.61	33.91	33.59	33.59	153,385	-0.26(-0.78%)
Oct 28, 2011	33.82	33.91	33.67	33.85	90,566	-0.19(-0.54%)
Oct 27, 2011	33.97	34.20	33.77	34.04	209,962	+0.78(+2.36%)
Oct 26, 2011	33.36	33.41	33.00	33.26	95,650	+0.26(+0.79%)
Oct 25, 2011	33.41	33.45	32.98	33.00	74,660	-0.47(-1.40%)
Oct 24, 2011	33.57	33.57	33.37	33.47	132,539	-0.07(-0.21%)
Oct 21, 2011	33.24	33.54	33.24	33.54	295,572	+0.53(+1.61%)
Oct 20, 2011	33.03	33.16	32.72	33.00	233,502	+0.18(+0.55%)
Oct 19, 2011	32.82	33.27	32.77	32.82	147,369	-0.00(-0.01%)
Oct 18, 2011	32.56	32.99	32.32	32.83	192,606	+0.28(+0.85%)
Oct 17, 2011	32.62	32.72	32.50	32.55	238,170	-0.09(-0.29%)
Oct 14, 2011	32.60	32.67	32.45	32.65	87,600	+0.27(+0.84%)
Oct 13, 2011	32.17	32.39	31.95	32.37	95,650	+0.06(+0.18%)
Oct 12, 2011	32.52	32.52	32.28	32.32	128,951	-0.05(-0.16%)
Oct 11, 2011	32.63	32.63	32.24	32.37	168,647	-0.27(-0.82%)
Oct 10, 2011	32.24	32.63	32.24	32.63	115,254	+0.68(+2.12%)
Oct 07, 2011	32.18	32.24	31.81	31.96	199,376	+0.03(+0.10%)
Oct 06, 2011	31.78	31.93	31.74	31.93	890,820	+0.57(+1.82%)
Oct 05, 2011	31.49	31.49	30.93	31.35	191,956	+0.03(+0.10%)
Oct 04, 2011	31.18	31.32	30.52	31.32	204,741	-0.02(-0.05%)

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.