Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	35.32	35.49	35.15	35.17	1,743,748	-0.15(-0.43%)
Dec 29, 2011	35.04	35.38	34.94	35.32	1,991,575	+0.38(+1.08%)
Dec 28, 2011	35.74	35.80	34.85	34.94	2,453,872	-0.83(-2.32%)
Dec 27, 2011	35.59	35.87	35.45	35.77	1,463,799	+0.11(+0.31%)
Dec 23, 2011	35.29	35.71	35.17	35.66	2,092,188	+0.76(+2.18%)
Dec 21, 2011	35.37	35.77	34.52	34.90	5,592,953	-0.40(-1.12%)
Dec 20, 2011	34.81	35.37	34.67	35.29	3,756,232	+1.20(+3.53%)
Dec 19, 2011	34.54	34.58	33.99	34.09	4,426,488	-0.28(-0.83%)
Dec 16, 2011	34.47	35.19	34.23	34.37	7,689,753	+0.19(+0.55%)
Dec 15, 2011	34.72	34.87	34.12	34.19	3,435,400	-0.05(-0.15%)
Dec 14, 2011	34.44	34.50	33.99	34.24	5,577,552	-0.46(-1.31%)
Dec 13, 2011	35.24	35.37	34.47	34.70	5,070,708	-0.25(-0.71%)
Dec 12, 2011	34.85	35.02	34.41	34.94	3,915,611	-0.28(-0.79%)
Dec 09, 2011	34.75	35.30	34.58	35.22	4,060,231	+0.61(+1.75%)
Dec 08, 2011	35.20	35.27	34.52	34.61	5,663,053	-0.89(-2.50%)
Dec 07, 2011	35.10	35.67	34.51	35.50	10,815,889	+0.24(+0.68%)
Dec 06, 2011	35.06	35.52	34.91	35.26	4,094,173	+0.12(+0.34%)
Dec 05, 2011	35.02	35.31	34.78	35.14	5,941,725	+0.81(+2.35%)
Dec 02, 2011	34.05	34.74	34.02	34.34	6,819,361	+0.62(+1.84%)
Dec 01, 2011	33.84	34.12	33.66	33.72	3,797,847	-0.24(-0.70%)
Nov 30, 2011	33.58	34.08	33.57	33.96	8,561,802	+1.53(+4.72%)
Nov 29, 2011	32.69	33.00	32.27	32.42	5,476,540	-0.23(-0.71%)
Nov 28, 2011	32.77	33.04	32.39	32.66	4,019,047	+0.84(+2.63%)
Nov 25, 2011	31.78	32.22	31.69	31.82	1,742,668	+0.06(+0.19%)
Nov 23, 2011	32.60	32.70	31.76	31.76	3,626,783	-1.16(-3.52%)
Nov 22, 2011	32.73	33.13	32.36	32.92	3,635,959	+0.19(+0.59%)
Nov 21, 2011	33.10	33.19	32.35	32.72	4,138,096	-0.86(-2.56%)
Nov 18, 2011	33.56	33.82	33.16	33.58	4,730,549	+0.42(+1.26%)
Nov 17, 2011	33.75	33.86	32.88	33.16	4,842,544	-0.79(-2.33%)
Nov 16, 2011	34.28	34.61	33.89	33.96	5,629,933	-0.60(-1.73%)
Nov 15, 2011	34.55	34.88	34.46	34.55	10,842,297	-0.07(-0.22%)
Nov 14, 2011	34.93	35.14	34.39	34.63	4,345,374	-0.44(-1.26%)
Nov 11, 2011	35.11	35.26	34.86	35.07	4,752,753	+0.55(+1.60%)
Nov 10, 2011	34.99	35.08	34.26	34.52	7,509,993	+0.04(+0.11%)
Nov 09, 2011	35.47	35.49	34.37	34.48	8,360,529	-2.12(-5.80%)
Nov 08, 2011	37.03	37.11	36.11	36.60	6,046,499	-0.55(-1.49%)
Nov 07, 2011	36.92	37.30	36.29	37.15	3,843,155	+0.37(+1.00%)
Nov 04, 2011	36.57	36.98	36.40	36.79	3,519,596	-0.22(-0.59%)
Nov 03, 2011	36.25	37.08	35.86	37.01	5,479,739	+1.24(+3.47%)
Nov 02, 2011	35.44	36.03	35.35	35.76	4,539,106	+0.90(+2.59%)
Nov 01, 2011	35.04	35.81	34.59	34.86	6,192,873	-1.48(-4.07%)
Oct 31, 2011	36.06	36.84	35.63	36.34	8,133,936	-0.37(-1.02%)
Oct 28, 2011	36.57	37.06	36.30	36.71	5,089,378	-0.04(-0.10%)
Oct 27, 2011	35.79	37.12	35.75	36.75	7,246,043	+2.17(+6.27%)
Oct 26, 2011	34.62	34.85	33.75	34.58	6,360,255	+0.47(+1.38%)
Oct 25, 2011	35.81	35.81	33.96	34.11	7,165,940	-1.93(-5.35%)
Oct 24, 2011	35.50	36.30	35.39	36.04	4,248,175	+0.65(+1.84%)
Oct 21, 2011	35.27	35.41	34.91	35.39	4,354,562	+0.62(+1.78%)
Oct 20, 2011	34.69	34.99	34.11	34.77	3,620,947	+0.24(+0.69%)
Oct 19, 2011	34.91	35.20	34.37	34.53	2,959,133	-0.46(-1.30%)
Oct 18, 2011	34.00	35.32	33.63	34.99	5,089,094	+1.04(+3.06%)
Oct 17, 2011	34.91	34.97	33.79	33.95	3,482,497	-1.09(-3.11%)
Oct 14, 2011	34.71	35.11	34.57	35.04	3,643,365	+0.90(+2.63%)
Oct 13, 2011	34.11	34.30	33.55	34.14	3,196,933	-0.25(-0.72%)
Oct 12, 2011	33.66	34.82	33.66	34.39	4,262,948	+0.96(+2.86%)
Oct 11, 2011	33.46	33.61	33.04	33.43	4,405,168	-0.19(-0.56%)
Oct 10, 2011	32.91	33.62	32.77	33.62	3,116,637	+1.38(+4.26%)
Oct 07, 2011	33.09	33.09	31.86	32.24	6,567,572	-0.52(-1.60%)
Oct 06, 2011	32.36	32.77	32.24	32.77	6,778,184	+0.75(+2.33%)
Oct 05, 2011	31.42	32.13	31.09	32.02	5,981,401	+0.75(+2.39%)
Oct 04, 2011	29.43	31.30	29.23	31.27	6,748,363	+1.27(+4.23%)

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.