Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	34.08	34.08	33.88	33.88	1,372,430	-0.20(-0.60%)
Dec 29, 2011	33.62	34.11	33.46	34.08	1,538,225	+0.49(+1.45%)
Dec 28, 2011	34.13	34.18	33.53	33.59	1,720,411	-0.47(-1.39%)
Dec 27, 2011	33.80	34.26	33.75	34.07	1,289,918	+0.18(+0.54%)
Dec 23, 2011	33.49	33.90	33.42	33.89	1,495,419	+0.55(+1.64%)
Dec 21, 2011	32.93	33.37	32.68	33.34	2,606,078	+0.56(+1.71%)
Dec 20, 2011	32.48	33.02	32.44	32.78	5,004,067	+0.67(+2.09%)
Dec 19, 2011	32.87	33.05	31.98	32.11	2,787,448	-0.71(-2.15%)
Dec 16, 2011	32.83	33.33	32.54	32.82	3,602,012	+0.30(+0.94%)
Dec 15, 2011	33.03	33.11	32.32	32.51	3,474,700	-0.03(-0.10%)
Dec 14, 2011	32.80	33.01	32.41	32.54	3,535,109	-0.47(-1.43%)
Dec 13, 2011	33.77	34.11	32.76	33.01	3,604,334	-0.47(-1.41%)
Dec 12, 2011	33.59	33.66	33.23	33.49	2,335,860	-0.58(-1.69%)
Dec 09, 2011	33.11	34.23	32.95	34.06	3,632,915	+0.53(+1.59%)
Dec 08, 2011	34.24	34.30	33.45	33.53	3,493,181	-0.83(-2.41%)
Dec 07, 2011	34.56	34.67	34.13	34.36	3,639,766	-0.31(-0.90%)
Dec 06, 2011	34.54	35.00	34.29	34.67	2,371,527	+0.11(+0.32%)
Dec 05, 2011	35.06	35.32	34.34	34.56	3,551,675	+0.12(+0.35%)
Dec 02, 2011	35.11	35.30	34.33	34.44	3,766,311	-0.68(-1.94%)
Dec 01, 2011	35.38	35.62	34.96	35.12	2,336,932	-0.49(-1.37%)
Nov 30, 2011	35.04	35.62	34.86	35.61	3,150,397	+1.87(+5.54%)
Nov 29, 2011	34.06	34.11	33.53	33.74	3,130,179	+0.24(+0.71%)
Nov 28, 2011	33.39	33.78	33.25	33.50	2,315,440	+1.26(+3.90%)
Nov 25, 2011	32.15	32.62	32.09	32.24	799,327	-0.05(-0.15%)
Nov 23, 2011	32.58	32.73	32.22	32.29	2,264,829	-0.69(-2.09%)
Nov 22, 2011	33.08	33.52	32.72	32.98	4,554,125	-0.23(-0.68%)
Nov 21, 2011	33.43	33.46	32.91	33.21	3,286,169	-0.72(-2.12%)
Nov 18, 2011	33.81	34.19	33.52	33.92	2,310,196	+0.36(+1.08%)
Nov 17, 2011	34.37	34.71	33.26	33.56	4,152,739	-0.90(-2.61%)
Nov 16, 2011	34.84	35.23	34.41	34.46	3,821,846	-0.98(-2.77%)
Nov 15, 2011	35.24	35.70	35.02	35.45	2,286,930	+0.02(+0.07%)
Nov 14, 2011	35.62	35.75	35.15	35.42	2,729,614	-0.33(-0.93%)
Nov 11, 2011	35.56	35.94	35.55	35.75	2,181,620	+0.77(+2.19%)
Nov 10, 2011	35.02	35.29	34.52	34.99	2,523,307	+0.32(+0.94%)
Nov 09, 2011	35.22	35.39	34.41	34.66	3,428,287	-1.61(-4.43%)
Nov 08, 2011	36.02	36.35	35.52	36.27	1,962,449	+0.43(+1.19%)
Nov 07, 2011	35.77	36.03	35.12	35.84	1,916,469	+0.16(+0.44%)
Nov 04, 2011	35.52	35.80	34.90	35.69	1,710,644	-0.06(-0.17%)
Nov 03, 2011	35.48	35.87	34.98	35.75	2,242,270	+0.79(+2.26%)
Nov 02, 2011	34.53	35.21	34.41	34.96	1,893,232	+0.85(+2.48%)
Nov 01, 2011	33.50	34.93	33.50	34.11	3,621,161	-0.73(-2.09%)
Oct 31, 2011	35.39	35.51	34.81	34.84	3,185,452	-1.19(-3.31%)
Oct 28, 2011	35.56	36.29	35.40	36.03	3,407,841	+0.18(+0.49%)
Oct 27, 2011	35.13	36.27	34.86	35.85	4,044,149	+1.64(+4.80%)
Oct 26, 2011	33.90	34.43	33.36	34.21	3,193,860	+0.94(+2.82%)
Oct 25, 2011	33.91	34.13	33.23	33.27	3,022,367	-0.75(-2.22%)
Oct 24, 2011	33.86	34.21	33.71	34.03	5,135,589	+0.29(+0.86%)
Oct 21, 2011	33.05	33.77	32.94	33.74	4,034,114	+1.21(+3.72%)
Oct 20, 2011	32.32	32.63	31.57	32.53	3,823,601	+0.74(+2.33%)
Oct 19, 2011	32.46	32.66	31.57	31.79	3,985,977	-0.76(-2.34%)
Oct 18, 2011	31.32	32.73	31.16	32.55	3,186,149	+1.17(+3.71%)
Oct 17, 2011	32.09	32.21	31.26	31.38	2,984,474	-0.75(-2.35%)
Oct 14, 2011	31.79	32.19	31.50	32.14	2,137,732	+0.82(+2.63%)
Oct 13, 2011	30.95	31.42	30.71	31.32	2,766,101	-0.04(-0.12%)
Oct 12, 2011	31.01	31.63	31.01	31.35	2,809,029	+0.62(+2.03%)
Oct 11, 2011	30.69	30.97	30.50	30.73	2,192,109	-0.09(-0.30%)
Oct 10, 2011	30.23	30.90	30.22	30.82	2,198,756	+1.19(+4.03%)
Oct 07, 2011	29.77	30.10	29.20	29.63	3,015,670	-0.09(-0.31%)
Oct 06, 2011	29.23	29.76	29.23	29.72	3,913,731	+0.38(+1.31%)
Oct 05, 2011	28.69	29.47	28.31	29.34	3,515,229	+0.84(+2.96%)
Oct 04, 2011	27.28	28.53	26.78	28.49	4,656,416	+0.80(+2.90%)

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.