Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	35.19	35.26	35.06	35.07	40,620	+0.01(+0.02%)
Dec 29, 2011	34.67	35.11	34.67	35.06	43,326	+0.44(+1.28%)
Dec 28, 2011	35.24	35.24	34.60	34.62	202,304	-0.82(-2.30%)
Dec 27, 2011	35.31	35.49	35.24	35.44	219,894	+0.02(+0.06%)
Dec 23, 2011	35.31	35.44	35.29	35.41	42,432	+0.70(+2.02%)
Dec 21, 2011	34.55	34.73	34.41	34.71	58,207	+0.05(+0.14%)
Dec 20, 2011	34.04	34.84	34.04	34.66	191,456	+1.29(+3.86%)
Dec 19, 2011	33.97	33.97	33.22	33.38	127,697	-0.51(-1.50%)
Dec 16, 2011	34.13	34.23	33.70	33.88	106,342	-0.20(-0.59%)
Dec 15, 2011	34.49	34.49	34.01	34.08	61,787	-0.01(-0.02%)
Dec 14, 2011	34.34	34.35	33.88	34.09	119,552	-0.55(-1.59%)
Dec 13, 2011	35.28	35.57	34.53	34.64	26,747	-0.31(-0.88%)
Dec 12, 2011	35.39	35.39	34.78	34.95	12,248	-1.22(-3.38%)
Dec 09, 2011	35.76	36.22	35.73	36.17	19,920	+0.47(+1.30%)
Dec 08, 2011	36.52	36.54	35.62	35.71	17,724	-1.25(-3.39%)
Dec 07, 2011	36.54	37.04	36.53	36.96	25,856	+0.05(+0.14%)
Dec 06, 2011	36.68	37.17	36.56	36.91	23,841	+0.12(+0.33%)
Dec 05, 2011	37.08	37.28	36.60	36.79	11,288	+0.29(+0.80%)
Dec 02, 2011	37.27	37.28	36.49	36.49	26,417	-0.26(-0.72%)
Dec 01, 2011	36.75	37.07	36.59	36.76	126,798	-0.06(-0.16%)
Nov 30, 2011	36.11	36.82	35.91	36.82	13,407	+1.91(+5.47%)
Nov 29, 2011	34.84	35.10	34.84	34.91	16,131	+0.33(+0.97%)
Nov 28, 2011	34.81	34.93	34.57	34.57	5,652	+1.17(+3.49%)
Nov 25, 2011	33.84	33.88	33.38	33.40	7,774	-0.28(-0.85%)
Nov 23, 2011	34.18	34.18	33.69	33.69	21,543	-1.04(-2.99%)
Nov 22, 2011	34.96	35.03	34.42	34.73	423,346	-0.12(-0.35%)
Nov 21, 2011	35.04	35.04	34.37	34.85	50,327	-0.96(-2.68%)
Nov 18, 2011	35.95	36.09	35.76	35.81	4,918	+0.19(+0.54%)
Nov 17, 2011	36.39	36.63	35.58	35.61	12,248	-1.11(-3.02%)
Nov 16, 2011	36.91	37.37	36.69	36.72	17,234	-0.79(-2.12%)
Nov 15, 2011	37.19	37.55	37.15	37.52	7,392	+0.14(+0.36%)
Nov 14, 2011	37.27	37.39	37.21	37.38	7,930	-0.49(-1.30%)
Nov 11, 2011	37.63	38.03	37.63	37.88	13,739	+0.83(+2.24%)
Nov 10, 2011	37.44	37.44	36.74	37.05	38,014	+0.19(+0.50%)
Nov 09, 2011	37.46	37.55	36.84	36.86	158,553	-1.95(-5.01%)
Nov 08, 2011	38.50	38.81	38.25	38.81	14,873	+0.62(+1.61%)
Nov 07, 2011	37.67	38.19	37.65	38.19	15,686	+0.34(+0.89%)
Nov 04, 2011	37.64	37.85	37.31	37.85	10,492	-0.09(-0.23%)
Nov 03, 2011	37.27	38.02	37.17	37.94	19,896	+0.74(+1.98%)
Nov 02, 2011	37.05	37.36	36.93	37.20	9,803	+0.92(+2.52%)
Nov 01, 2011	36.12	36.81	35.64	36.29	17,292	-1.29(-3.45%)
Oct 31, 2011	38.42	38.42	37.58	37.58	14,266	-1.75(-4.44%)
Oct 28, 2011	38.91	39.37	38.89	39.33	17,030	-0.16(-0.42%)
Oct 27, 2011	38.81	39.76	38.57	39.49	248,648	+2.07(+5.52%)
Oct 26, 2011	36.95	37.43	36.59	37.43	64,647	+0.75(+2.05%)
Oct 25, 2011	37.01	37.08	36.63	36.67	170,696	-0.42(-1.14%)
Oct 24, 2011	36.39	37.28	36.39	37.10	11,439	+1.02(+2.84%)
Oct 21, 2011	36.17	36.19	35.87	36.07	38,601	+0.74(+2.09%)
Oct 20, 2011	35.23	35.47	34.82	35.34	9,475	+0.04(+0.12%)
Oct 19, 2011	35.90	36.04	35.23	35.29	32,310	-0.92(-2.55%)
Oct 18, 2011	35.38	36.41	35.03	36.22	12,210	+0.67(+1.88%)
Oct 17, 2011	36.34	36.37	35.45	35.55	15,143	-1.09(-2.98%)
Oct 14, 2011	36.49	36.64	36.19	36.64	226,157	+0.88(+2.46%)
Oct 13, 2011	35.70	35.79	35.26	35.76	28,978	-0.15(-0.42%)
Oct 12, 2011	35.84	36.33	35.71	35.91	78,468	+0.68(+1.93%)
Oct 11, 2011	34.69	35.31	34.63	35.23	224,326	+0.06(+0.16%)
Oct 10, 2011	34.66	35.25	34.66	35.17	23,729	+1.40(+4.13%)
Oct 07, 2011	34.62	34.62	33.63	33.78	60,856	-0.26(-0.78%)
Oct 06, 2011	33.10	34.06	33.08	34.04	228,554	+0.92(+2.79%)
Oct 05, 2011	32.05	33.12	32.00	33.12	23,408	+1.46(+4.61%)
Oct 04, 2011	30.82	31.66	30.48	31.66	63,907	-0.04(-0.11%)

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.