Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	33.50	33.50	33.19	33.31	5,376,419	-0.19(-0.56%)
Dec 29, 2011	33.27	33.58	33.09	33.50	5,650,859	+0.42(+1.26%)
Dec 28, 2011	33.45	33.50	33.02	33.08	5,215,687	-0.33(-0.98%)
Dec 27, 2011	33.41	33.58	33.22	33.41	5,841,666	-0.08(-0.24%)
Dec 23, 2011	32.98	33.51	32.97	33.49	7,641,993	+1.27(+3.94%)
Dec 21, 2011	32.18	32.60	31.76	32.22	9,254,825	+0.09(+0.28%)
Dec 20, 2011	31.24	32.32	31.23	32.13	11,391,024	+1.26(+4.09%)
Dec 19, 2011	31.44	31.58	30.66	30.87	12,874,284	-0.51(-1.61%)
Dec 16, 2011	31.49	31.75	31.23	31.38	22,911,890	+0.12(+0.37%)
Dec 15, 2011	31.55	31.73	31.08	31.26	11,109,806	+0.03(+0.09%)
Dec 14, 2011	31.71	31.98	31.20	31.23	12,004,469	-0.51(-1.60%)
Dec 13, 2011	32.05	32.43	31.61	31.74	14,546,483	-0.28(-0.87%)
Dec 12, 2011	31.63	32.12	31.38	32.02	11,504,135	+0.08(+0.25%)
Dec 09, 2011	31.60	32.12	31.60	31.94	8,382,370	+0.56(+1.78%)
Dec 08, 2011	32.20	32.29	31.29	31.38	11,299,485	-1.03(-3.18%)
Dec 07, 2011	32.07	32.61	31.85	32.41	10,923,571	+0.24(+0.73%)
Dec 06, 2011	32.21	32.50	32.11	32.18	7,523,543	-0.10(-0.30%)
Dec 05, 2011	32.36	32.65	32.09	32.27	11,415,658	+0.29(+0.90%)
Dec 02, 2011	31.74	32.18	31.71	31.98	11,677,698	+0.54(+1.72%)
Dec 01, 2011	31.48	31.74	31.21	31.44	11,847,209	+0.12(+0.39%)
Nov 30, 2011	30.30	31.36	30.28	31.32	18,911,948	+1.62(+5.44%)
Nov 29, 2011	30.00	30.14	29.68	29.70	8,762,069	-0.06(-0.21%)
Nov 28, 2011	29.94	30.17	29.50	29.77	9,907,544	+0.49(+1.67%)
Nov 25, 2011	29.27	29.90	29.08	29.28	5,713,676	+0.10(+0.33%)
Nov 23, 2011	29.34	29.51	29.18	29.18	12,320,459	-0.54(-1.82%)
Nov 22, 2011	29.89	30.12	29.19	29.72	14,308,290	-0.27(-0.90%)
Nov 21, 2011	31.00	31.13	29.90	29.99	45,742,004	-1.14(-3.65%)
Nov 18, 2011	30.92	31.26	30.79	31.13	36,856,464	+0.42(+1.37%)
Nov 17, 2011	30.91	31.33	30.40	30.71	37,270,440	-0.33(-1.07%)
Nov 16, 2011	31.42	31.73	30.99	31.04	12,372,783	-0.80(-2.52%)
Nov 15, 2011	31.42	32.33	31.42	31.85	16,283,898	+0.29(+0.91%)
Nov 14, 2011	31.74	31.82	31.35	31.56	11,024,696	-0.51(-1.58%)
Nov 11, 2011	32.00	32.69	31.78	32.06	25,630,124	+1.80(+5.95%)
Nov 10, 2011	29.84	30.37	29.40	30.26	13,905,817	+0.74(+2.52%)
Nov 09, 2011	30.22	30.22	29.41	29.52	13,633,489	-1.31(-4.25%)
Nov 08, 2011	30.96	30.98	30.00	30.83	12,259,711	+0.12(+0.40%)
Nov 07, 2011	30.46	30.73	30.24	30.71	7,946,389	+0.34(+1.12%)
Nov 04, 2011	30.41	30.59	29.99	30.37	7,361,310	-0.24(-0.77%)
Nov 03, 2011	30.20	30.69	29.68	30.60	10,617,395	+0.84(+2.82%)
Nov 02, 2011	29.82	30.04	29.53	29.77	9,772,661	+0.41(+1.40%)
Nov 01, 2011	30.08	30.12	29.10	29.36	15,296,864	-1.12(-3.67%)
Oct 31, 2011	31.21	31.27	30.46	30.47	11,615,403	-1.16(-3.67%)
Oct 28, 2011	31.65	31.75	31.21	31.64	9,703,964	-0.06(-0.19%)
Oct 27, 2011	31.27	31.98	31.13	31.70	12,901,144	+1.07(+3.51%)
Oct 26, 2011	30.47	30.74	29.78	30.62	11,912,026	+0.47(+1.56%)
Oct 25, 2011	30.75	30.88	30.06	30.15	8,940,753	-0.75(-2.43%)
Oct 24, 2011	30.79	31.20	30.60	30.90	10,115,880	+0.18(+0.60%)
Oct 21, 2011	29.86	30.72	29.78	30.72	15,689,838	+1.15(+3.90%)
Oct 20, 2011	29.57	29.81	29.05	29.56	8,377,513	+0.20(+0.68%)
Oct 19, 2011	29.60	30.01	29.24	29.36	8,560,449	-0.29(-0.97%)
Oct 18, 2011	29.23	29.88	28.95	29.65	12,568,313	+0.48(+1.65%)
Oct 17, 2011	29.56	29.90	28.99	29.17	11,431,901	-0.94(-3.13%)
Oct 14, 2011	29.72	30.17	29.63	30.12	12,241,467	+0.80(+2.74%)
Oct 13, 2011	29.17	29.47	29.06	29.31	7,826,588	-0.18(-0.62%)
Oct 12, 2011	28.80	30.08	28.61	29.50	19,874,088	+1.00(+3.53%)
Oct 11, 2011	28.93	29.08	28.16	28.49	14,755,132	-0.34(-1.18%)
Oct 10, 2011	28.27	28.91	28.22	28.83	9,027,549	+1.14(+4.10%)
Oct 07, 2011	28.13	28.28	27.62	27.70	13,815,466	-0.29(-1.03%)
Oct 06, 2011	27.67	28.00	27.66	27.98	14,489,975	+0.45(+1.65%)
Oct 05, 2011	26.52	27.56	26.48	27.53	20,400,984	+1.44(+5.53%)
Oct 04, 2011	25.10	26.18	24.63	26.09	21,690,402	+0.75(+2.97%)

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.