Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	32.65	32.65	32.55	32.58	748,771	+0.22(+0.69%)
Dec 29, 2011	32.22	32.39	32.20	32.36	914,335	+0.37(+1.16%)
Dec 28, 2011	32.13	32.14	31.88	31.99	776,745	-0.11(-0.33%)
Dec 27, 2011	32.10	32.14	31.98	32.10	568,473	-0.01(-0.02%)
Dec 23, 2011	31.98	32.11	31.93	32.10	635,834	+0.62(+1.98%)
Dec 21, 2011	31.81	31.85	31.28	31.48	2,418,287	-0.34(-1.08%)
Dec 20, 2011	31.51	31.91	31.51	31.82	1,454,385	+0.67(+2.16%)
Dec 19, 2011	31.64	31.71	31.08	31.15	1,841,945	-0.50(-1.57%)
Dec 16, 2011	31.80	31.82	31.55	31.65	1,446,512	+0.06(+0.19%)
Dec 15, 2011	31.85	31.94	31.58	31.59	2,285,761	-0.48(-1.49%)
Dec 14, 2011	32.17	32.37	32.00	32.06	1,748,997	-0.15(-0.48%)
Dec 13, 2011	32.33	32.51	32.13	32.22	1,031,401	+0.01(+0.02%)
Dec 12, 2011	32.29	32.31	32.04	32.21	951,591	-0.34(-1.05%)
Dec 09, 2011	32.37	32.69	32.35	32.55	1,059,804	+0.32(+0.98%)
Dec 08, 2011	32.49	32.59	32.16	32.24	1,057,965	-0.34(-1.03%)
Dec 07, 2011	32.67	32.74	32.37	32.57	856,364	+0.10(+0.31%)
Dec 06, 2011	32.42	32.67	32.35	32.47	1,404,320	-0.42(-1.27%)
Dec 05, 2011	33.00	33.15	32.78	32.89	1,105,745	+0.03(+0.10%)
Dec 02, 2011	33.00	33.06	32.77	32.86	1,272,673	-0.27(-0.81%)
Dec 01, 2011	33.05	33.29	32.96	33.12	1,573,564	-0.25(-0.74%)
Nov 30, 2011	32.93	33.39	32.93	33.37	2,359,940	+1.11(+3.44%)
Nov 29, 2011	32.31	32.55	32.15	32.26	1,155,428	-0.26(-0.79%)
Nov 28, 2011	32.40	32.57	32.32	32.52	1,417,082	+0.63(+1.98%)
Nov 25, 2011	31.95	32.26	31.89	31.89	653,524	-0.17(-0.54%)
Nov 23, 2011	32.45	32.45	32.01	32.06	1,165,711	-0.54(-1.65%)
Nov 22, 2011	32.66	32.69	32.34	32.60	1,079,974	+0.01(+0.04%)
Nov 21, 2011	32.68	32.71	32.43	32.59	1,381,901	-0.15(-0.45%)
Nov 18, 2011	32.74	32.88	32.52	32.74	1,066,217	+0.03(+0.10%)
Nov 17, 2011	32.90	33.21	32.57	32.70	1,724,342	-0.32(-0.96%)
Nov 16, 2011	32.92	33.31	32.89	33.02	1,400,724	-0.01(-0.02%)
Nov 15, 2011	32.84	33.22	32.83	33.02	1,316,170	+0.26(+0.78%)
Nov 14, 2011	32.99	32.99	32.62	32.77	1,154,337	-0.31(-0.93%)
Nov 11, 2011	32.89	33.23	32.89	33.08	993,460	+0.53(+1.63%)
Nov 10, 2011	32.39	32.77	32.29	32.55	1,232,725	+0.37(+1.15%)
Nov 09, 2011	32.41	32.50	32.00	32.18	1,752,112	-0.81(-2.46%)
Nov 08, 2011	32.74	33.08	32.57	32.99	1,365,825	+0.32(+0.99%)
Nov 07, 2011	32.35	32.69	32.35	32.67	1,680,444	+0.12(+0.37%)
Nov 04, 2011	32.58	32.59	32.04	32.55	1,588,339	-0.55(-1.66%)
Nov 03, 2011	32.92	33.15	32.67	33.10	2,205,856	+0.11(+0.33%)
Nov 02, 2011	32.90	33.05	32.61	32.99	2,229,171	+0.83(+2.57%)
Nov 01, 2011	32.00	32.37	31.80	32.16	2,407,729	+0.21(+0.65%)
Oct 31, 2011	32.11	32.22	31.96	31.96	1,529,542	-0.19(-0.59%)
Oct 28, 2011	32.34	32.36	32.09	32.14	3,070,838	-1.12(-3.35%)
Oct 27, 2011	33.12	33.38	32.85	33.26	2,626,492	+0.27(+0.81%)
Oct 26, 2011	33.02	33.10	32.65	32.99	1,916,001	+0.16(+0.49%)
Oct 25, 2011	32.94	33.10	32.59	32.83	1,974,106	-0.63(-1.89%)
Oct 24, 2011	32.94	33.52	32.86	33.46	1,504,575	+0.70(+2.13%)
Oct 21, 2011	32.50	32.86	32.48	32.76	1,591,933	+0.40(+1.25%)
Oct 20, 2011	32.41	32.55	32.24	32.36	1,746,728	-0.41(-1.25%)
Oct 19, 2011	32.96	33.26	32.74	32.77	2,009,263	-0.04(-0.12%)
Oct 18, 2011	32.47	32.96	32.31	32.81	2,080,353	+0.54(+1.67%)
Oct 17, 2011	32.65	32.65	32.16	32.27	1,773,956	-0.57(-1.74%)
Oct 14, 2011	32.69	32.86	32.59	32.84	1,500,591	+0.86(+2.69%)
Oct 13, 2011	31.73	32.14	31.60	31.98	2,368,027	-0.20(-0.63%)
Oct 12, 2011	31.79	32.39	31.71	32.18	3,101,212	+0.33(+1.03%)
Oct 11, 2011	31.73	32.00	31.53	31.85	1,694,211	-0.39(-1.21%)
Oct 10, 2011	31.81	32.24	31.68	32.24	2,135,535	+0.87(+2.76%)
Oct 07, 2011	31.86	31.93	31.16	31.38	4,599,946	-1.81(-5.45%)
Oct 06, 2011	32.87	33.19	32.75	33.19	2,265,654	+0.10(+0.30%)
Oct 05, 2011	32.53	33.09	32.33	33.08	2,379,219	+0.64(+1.97%)
Oct 04, 2011	31.82	32.50	31.42	32.45	3,006,122	+0.41(+1.28%)

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.