Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	32.53	32.67	31.91	32.05	264,629	-0.18(-0.56%)
Dec 29, 2011	31.61	32.28	31.60	32.23	472,567	+0.69(+2.20%)
Dec 28, 2011	32.42	32.42	31.45	31.54	385,175	-1.14(-3.48%)
Dec 27, 2011	32.44	32.72	32.44	32.67	108,647	+0.17(+0.53%)
Dec 23, 2011	32.24	32.53	32.18	32.50	317,474	-0.18(-0.55%)
Dec 21, 2011	32.41	32.68	32.09	32.68	185,063	-0.11(-0.33%)
Dec 20, 2011	32.17	32.92	32.11	32.79	411,652	+1.87(+6.04%)
Dec 19, 2011	31.70	31.73	30.91	30.92	137,375	-1.13(-3.54%)
Dec 16, 2011	32.13	32.48	31.78	32.06	236,582	-0.12(-0.36%)
Dec 15, 2011	32.68	32.82	32.12	32.17	278,455	+0.38(+1.20%)
Dec 14, 2011	32.04	32.21	31.70	31.79	691,054	-0.54(-1.68%)
Dec 13, 2011	33.18	33.32	32.10	32.34	311,834	-0.56(-1.70%)
Dec 12, 2011	33.16	33.21	32.66	32.90	175,655	-1.24(-3.64%)
Dec 09, 2011	33.75	34.46	33.75	34.14	529,175	+0.75(+2.23%)
Dec 08, 2011	34.56	34.77	33.25	33.39	346,537	-2.08(-5.86%)
Dec 07, 2011	34.92	35.61	34.77	35.47	228,401	+0.54(+1.53%)
Dec 06, 2011	34.91	35.13	34.68	34.94	87,920	-0.40(-1.12%)
Dec 05, 2011	35.57	35.60	35.04	35.33	313,239	+0.68(+1.97%)
Dec 02, 2011	35.32	35.40	34.63	34.65	425,787	+0.37(+1.08%)
Dec 01, 2011	34.60	34.79	34.16	34.28	254,271	-1.04(-2.93%)
Nov 30, 2011	34.53	35.32	34.42	35.32	400,123	+2.50(+7.63%)
Nov 29, 2011	33.13	33.25	32.76	32.81	128,641	-0.43(-1.30%)
Nov 28, 2011	32.94	33.28	32.90	33.25	298,917	+1.69(+5.36%)
Nov 25, 2011	31.55	32.16	31.49	31.55	94,805	-0.36(-1.14%)
Nov 23, 2011	32.41	32.41	31.86	31.92	248,788	-0.99(-3.00%)
Nov 22, 2011	33.07	33.23	32.65	32.90	156,757	-0.40(-1.21%)
Nov 21, 2011	34.11	34.15	33.03	33.31	145,557	-1.68(-4.81%)
Nov 18, 2011	35.37	35.37	34.94	34.99	173,392	+0.23(+0.65%)
Nov 17, 2011	35.89	35.94	34.57	34.77	134,408	-1.27(-3.53%)
Nov 16, 2011	36.58	36.78	36.02	36.04	285,388	-0.76(-2.08%)
Nov 15, 2011	36.61	36.98	36.35	36.80	101,486	+0.07(+0.20%)
Nov 14, 2011	37.21	37.28	36.57	36.73	151,957	-0.79(-2.11%)
Nov 11, 2011	37.38	37.61	37.31	37.52	124,776	+0.72(+1.96%)
Nov 10, 2011	36.96	37.08	36.49	36.80	270,830	+0.64(+1.78%)
Nov 09, 2011	37.06	37.07	35.99	36.16	381,330	-2.37(-6.15%)
Nov 08, 2011	37.99	38.58	37.51	38.52	208,094	+0.57(+1.51%)
Nov 07, 2011	37.65	38.07	37.38	37.95	312,497	+0.23(+0.62%)
Nov 04, 2011	37.83	38.10	37.25	37.72	233,700	-0.48(-1.26%)
Nov 03, 2011	37.62	38.37	37.33	38.20	209,632	+1.38(+3.75%)
Nov 02, 2011	37.10	37.17	36.37	36.82	380,071	+0.88(+2.44%)
Nov 01, 2011	35.64	36.42	35.58	35.94	376,136	-1.19(-3.20%)
Oct 31, 2011	38.02	38.20	37.13	37.13	479,059	-1.92(-4.91%)
Oct 28, 2011	38.81	39.14	38.45	39.04	336,575	-0.54(-1.37%)
Oct 27, 2011	38.33	39.82	38.11	39.59	934,489	+2.27(+6.07%)
Oct 26, 2011	37.75	37.75	36.62	37.32	132,108	+0.38(+1.03%)
Oct 25, 2011	36.86	37.52	36.52	36.94	203,454	-0.68(-1.82%)
Oct 24, 2011	36.02	37.62	35.84	37.62	632,012	+1.27(+3.50%)
Oct 21, 2011	36.11	36.46	35.97	36.35	129,427	+1.06(+3.01%)
Oct 20, 2011	35.71	35.78	34.72	35.29	327,704	-0.50(-1.41%)
Oct 19, 2011	36.81	37.12	35.61	35.79	910,528	-2.47(-6.45%)
Oct 18, 2011	37.23	38.42	37.06	38.26	312,532	+1.74(+4.76%)
Oct 17, 2011	37.30	37.32	36.40	36.52	331,333	-1.80(-4.70%)
Oct 14, 2011	38.07	38.38	37.86	38.32	310,416	+0.35(+0.92%)
Oct 13, 2011	37.87	38.19	37.19	37.97	217,220	-0.50(-1.31%)
Oct 12, 2011	38.27	38.80	38.17	38.48	239,117	+0.76(+2.02%)
Oct 11, 2011	36.99	37.89	36.97	37.72	110,852	-0.07(-0.18%)
Oct 10, 2011	37.17	37.82	37.17	37.79	300,380	+1.67(+4.62%)
Oct 07, 2011	36.54	36.81	35.87	36.12	304,245	-0.88(-2.37%)
Oct 06, 2011	36.47	36.99	36.30	36.99	462,910	+0.23(+0.61%)
Oct 05, 2011	36.53	36.97	36.00	36.77	141,702	+0.32(+0.87%)
Oct 04, 2011	35.88	36.55	35.05	36.45	410,790	+0.21(+0.58%)

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.