Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	33.29	33.54	32.73	32.78	74,611	-0.51(-1.54%)
Dec 29, 2011	33.02	33.36	32.99	33.29	25,231	+0.49(+1.51%)
Dec 28, 2011	33.76	33.76	32.75	32.79	40,183	-1.08(-3.18%)
Dec 27, 2011	33.58	34.06	33.26	33.87	27,680	+0.27(+0.80%)
Dec 23, 2011	33.39	33.64	33.39	33.61	16,317	-0.11(-0.31%)
Dec 21, 2011	33.40	33.82	32.96	33.71	38,391	+0.36(+1.07%)
Dec 20, 2011	32.74	33.42	32.45	33.35	54,931	+1.21(+3.76%)
Dec 19, 2011	32.95	33.13	32.11	32.15	52,308	-0.52(-1.59%)
Dec 16, 2011	32.91	33.22	32.38	32.66	243,164	+0.04(+0.12%)
Dec 15, 2011	32.31	32.74	32.22	32.62	52,348	+0.72(+2.26%)
Dec 14, 2011	32.05	32.60	31.84	31.90	63,872	-0.45(-1.40%)
Dec 13, 2011	32.43	33.12	32.05	32.36	101,582	+0.06(+0.18%)
Dec 12, 2011	32.48	32.70	31.96	32.30	45,255	-0.59(-1.80%)
Dec 09, 2011	32.32	33.02	32.16	32.89	55,798	+0.59(+1.83%)
Dec 08, 2011	32.82	32.82	32.23	32.30	73,005	-0.67(-2.04%)
Dec 07, 2011	32.49	33.08	32.05	32.97	48,130	+0.19(+0.57%)
Dec 06, 2011	32.36	32.96	32.32	32.79	40,412	+0.41(+1.28%)
Dec 05, 2011	32.80	33.07	32.14	32.37	84,027	-0.31(-0.94%)
Dec 02, 2011	33.02	33.26	32.53	32.68	33,508	-0.11(-0.35%)
Dec 01, 2011	33.44	33.56	32.79	32.79	64,709	-0.79(-2.37%)
Nov 30, 2011	33.01	33.67	32.79	33.59	143,326	+1.65(+5.18%)
Nov 29, 2011	31.67	32.02	31.46	31.93	74,091	+0.24(+0.74%)
Nov 28, 2011	31.56	31.89	31.38	31.70	107,434	+0.98(+3.20%)
Nov 25, 2011	30.99	31.39	30.71	30.72	49,163	-0.44(-1.41%)
Nov 23, 2011	31.64	31.65	30.88	31.16	81,103	-0.55(-1.74%)
Nov 22, 2011	32.27	32.37	31.67	31.71	65,450	-0.54(-1.66%)
Nov 21, 2011	32.76	33.11	32.17	32.24	55,853	-1.08(-3.24%)
Nov 18, 2011	33.40	33.72	33.13	33.32	51,938	-0.01(-0.02%)
Nov 17, 2011	33.58	33.99	33.05	33.33	48,386	-0.21(-0.63%)
Nov 16, 2011	33.60	34.39	33.54	33.54	66,847	-0.42(-1.24%)
Nov 15, 2011	34.10	34.46	33.69	33.96	113,957	-0.39(-1.13%)
Nov 14, 2011	34.77	34.82	34.24	34.35	86,360	-0.48(-1.37%)
Nov 11, 2011	34.85	35.07	34.77	34.83	211,624	+0.34(+0.99%)
Nov 10, 2011	34.73	34.73	33.93	34.49	58,821	+0.32(+0.93%)
Nov 09, 2011	34.54	35.11	34.09	34.17	66,611	-1.22(-3.46%)
Nov 08, 2011	35.38	35.50	34.68	35.40	114,958	+0.18(+0.51%)
Nov 07, 2011	35.29	35.33	34.60	35.22	67,696	-0.02(-0.07%)
Nov 04, 2011	35.16	35.36	34.82	35.24	57,858	-0.18(-0.50%)
Nov 03, 2011	35.18	35.66	34.40	35.42	85,438	+0.53(+1.51%)
Nov 02, 2011	34.47	35.13	34.44	34.90	102,776	+0.84(+2.45%)
Nov 01, 2011	34.57	35.15	33.90	34.06	178,532	-1.65(-4.61%)
Oct 31, 2011	35.80	36.13	35.51	35.71	147,180	-0.44(-1.21%)
Oct 28, 2011	36.44	36.61	36.08	36.14	82,352	-0.35(-0.96%)
Oct 27, 2011	37.34	37.51	36.34	36.49	248,999	+0.04(+0.11%)
Oct 26, 2011	36.74	36.91	35.92	36.45	115,028	+0.15(+0.42%)
Oct 25, 2011	37.89	37.96	36.10	36.30	166,555	-1.95(-5.09%)
Oct 24, 2011	37.16	38.36	37.13	38.24	160,542	+1.08(+2.90%)
Oct 21, 2011	37.02	37.21	36.71	37.17	68,648	+0.72(+1.98%)
Oct 20, 2011	36.48	36.61	36.07	36.44	88,066	+0.12(+0.33%)
Oct 19, 2011	36.24	36.78	35.87	36.32	132,086	-0.43(-1.17%)
Oct 18, 2011	34.63	37.07	34.43	36.75	146,093	+2.46(+7.17%)
Oct 17, 2011	35.72	35.80	34.04	34.29	113,364	-1.84(-5.10%)
Oct 14, 2011	35.38	36.24	35.09	36.14	62,238	+1.13(+3.22%)
Oct 13, 2011	34.55	35.01	34.28	35.01	51,871	+0.19(+0.53%)
Oct 12, 2011	34.14	35.00	34.04	34.82	67,739	+1.04(+3.08%)
Oct 11, 2011	33.28	34.10	33.17	33.78	71,913	+0.20(+0.60%)
Oct 10, 2011	33.15	33.59	32.86	33.58	90,028	+0.94(+2.89%)
Oct 07, 2011	33.31	33.51	32.37	32.64	81,495	-0.65(-1.96%)
Oct 06, 2011	33.27	33.44	33.02	33.29	98,081	+0.16(+0.49%)
Oct 05, 2011	32.91	33.36	32.42	33.13	88,540	+0.35(+1.08%)
Oct 04, 2011	30.76	32.86	30.52	32.78	112,362	+1.77(+5.72%)

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.