Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	33.62	33.62	33.40	33.43	1,263,940	-0.19(-0.57%)
Dec 29, 2011	33.46	33.66	33.44	33.62	1,639,059	+0.12(+0.36%)
Dec 28, 2011	33.63	33.65	33.48	33.50	1,424,318	-0.05(-0.14%)
Dec 27, 2011	33.25	33.63	33.25	33.55	2,619,512	+0.27(+0.81%)
Dec 23, 2011	32.96	33.44	32.96	33.28	1,617,519	+0.22(+0.68%)
Dec 21, 2011	32.58	33.13	32.58	33.05	2,298,930	+0.44(+1.36%)
Dec 20, 2011	32.28	32.64	32.20	32.61	2,026,594	+0.40(+1.23%)
Dec 19, 2011	32.35	32.52	32.15	32.21	2,111,812	-0.03(-0.08%)
Dec 16, 2011	32.39	32.47	32.04	32.24	4,145,113	+0.01(+0.02%)
Dec 15, 2011	32.32	32.52	32.19	32.23	2,992,000	+0.05(+0.14%)
Dec 14, 2011	32.22	32.38	32.15	32.19	2,501,608	-0.02(-0.06%)
Dec 13, 2011	32.46	32.63	32.09	32.21	2,931,263	-0.26(-0.79%)
Dec 12, 2011	32.90	32.93	32.33	32.46	3,017,769	-0.46(-1.41%)
Dec 09, 2011	32.69	33.04	32.68	32.93	1,798,954	+0.33(+1.01%)
Dec 08, 2011	32.87	32.92	32.54	32.60	2,651,784	-0.34(-1.04%)
Dec 07, 2011	32.93	33.05	32.66	32.94	2,016,557	+0.03(+0.08%)
Dec 06, 2011	33.11	33.15	32.89	32.91	2,736,145	-0.11(-0.32%)
Dec 05, 2011	32.68	33.10	32.60	33.02	4,352,754	+0.55(+1.69%)
Dec 02, 2011	32.45	32.60	32.34	32.47	3,084,084	+0.09(+0.29%)
Dec 01, 2011	32.41	32.64	32.31	32.38	4,427,665	-0.12(-0.37%)
Nov 30, 2011	32.25	32.56	32.15	32.50	4,147,333	+0.54(+1.70%)
Nov 29, 2011	31.88	32.07	31.80	31.96	3,656,884	+0.10(+0.31%)
Nov 28, 2011	31.98	32.18	31.75	31.86	4,738,612	-0.09(-0.27%)
Nov 25, 2011	31.59	32.09	31.58	31.94	1,834,227	+0.33(+1.04%)
Nov 23, 2011	31.87	31.99	31.52	31.61	3,404,567	-0.39(-1.21%)
Nov 22, 2011	32.24	32.25	31.94	32.00	4,309,855	-0.20(-0.61%)
Nov 21, 2011	32.13	32.33	32.09	32.20	4,403,776	-0.15(-0.47%)
Nov 18, 2011	32.45	32.50	32.13	32.35	4,434,486	-0.01(-0.02%)
Nov 17, 2011	32.24	32.51	32.16	32.35	3,323,818	+0.14(+0.43%)
Nov 16, 2011	32.45	32.63	32.19	32.22	3,737,446	-0.41(-1.27%)
Nov 15, 2011	32.32	32.70	32.20	32.63	8,125,205	+0.10(+0.30%)
Nov 14, 2011	32.43	32.68	32.38	32.53	2,677,025	-0.05(-0.14%)
Nov 11, 2011	32.56	32.73	32.49	32.58	2,657,783	+0.22(+0.69%)
Nov 10, 2011	32.37	32.63	32.05	32.35	5,212,875	+0.20(+0.61%)
Nov 09, 2011	32.65	32.68	31.99	32.16	5,255,677	-0.53(-1.62%)
Nov 08, 2011	33.15	33.38	32.60	32.69	6,569,574	-0.36(-1.09%)
Nov 07, 2011	32.69	33.08	32.56	33.05	3,585,743	+0.35(+1.06%)
Nov 04, 2011	32.73	33.02	32.55	32.70	6,396,839	+0.00(+0.00%)
Nov 03, 2011	32.72	33.20	32.45	32.70	14,439,448	-2.71(-7.64%)
Nov 02, 2011	35.46	35.46	35.09	35.41	2,670,099	+0.31(+0.90%)
Nov 01, 2011	35.12	35.55	34.90	35.09	3,470,111	-0.43(-1.20%)
Oct 31, 2011	35.65	35.92	35.52	35.52	2,184,019	-0.37(-1.04%)
Oct 28, 2011	36.10	36.11	35.65	35.89	2,597,662	-0.19(-0.53%)
Oct 27, 2011	36.08	36.23	35.80	36.08	3,267,890	+0.35(+0.97%)
Oct 26, 2011	35.55	35.81	35.31	35.74	3,814,208	+0.44(+1.24%)
Oct 25, 2011	35.90	35.95	35.26	35.30	2,689,401	-0.59(-1.64%)
Oct 24, 2011	36.04	36.10	35.79	35.89	2,491,669	-0.14(-0.38%)
Oct 21, 2011	35.91	36.04	35.83	36.02	2,656,273	+0.39(+1.08%)
Oct 20, 2011	35.67	35.99	35.45	35.64	2,515,471	-0.06(-0.17%)
Oct 19, 2011	35.95	36.14	35.63	35.70	1,617,331	-0.22(-0.62%)
Oct 18, 2011	35.82	36.04	35.49	35.92	2,700,243	+0.00(+0.00%)
Oct 17, 2011	35.74	36.04	35.74	35.92	3,787,129	-0.01(-0.04%)
Oct 14, 2011	35.64	35.94	35.60	35.93	2,395,924	+0.58(+1.63%)
Oct 13, 2011	35.51	35.58	35.05	35.36	2,646,235	-0.31(-0.88%)
Oct 12, 2011	35.60	35.85	35.60	35.67	2,825,577	+0.14(+0.41%)
Oct 11, 2011	35.30	35.64	35.19	35.53	1,377,171	+0.11(+0.31%)
Oct 10, 2011	35.40	35.48	35.19	35.41	1,645,906	+0.29(+0.82%)
Oct 07, 2011	35.17	35.32	34.96	35.13	3,926,752	+0.11(+0.32%)
Oct 06, 2011	34.68	35.03	34.68	35.01	3,318,627	+0.32(+0.93%)
Oct 05, 2011	34.85	35.07	34.45	34.69	2,555,208	-0.16(-0.47%)
Oct 04, 2011	34.44	34.87	34.03	34.86	3,688,740	+0.21(+0.61%)

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.