Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	36.99	37.24	36.55	36.56	757,936	-0.49(-1.32%)
Dec 29, 2011	36.72	37.10	36.59	37.05	1,044,366	+0.43(+1.17%)
Dec 28, 2011	36.74	36.87	36.52	36.62	879,297	-0.27(-0.73%)
Dec 27, 2011	36.75	37.12	36.67	36.89	740,718	-0.01(-0.03%)
Dec 23, 2011	36.66	36.93	36.57	36.90	1,000,577	+0.82(+2.27%)
Dec 21, 2011	35.80	36.14	35.59	36.08	1,570,927	+0.29(+0.81%)
Dec 20, 2011	35.27	35.89	35.19	35.79	1,081,970	+0.99(+2.84%)
Dec 19, 2011	35.36	35.48	34.76	34.80	951,877	-0.45(-1.28%)
Dec 16, 2011	35.61	35.83	35.12	35.25	1,408,083	-0.10(-0.28%)
Dec 15, 2011	35.15	35.52	35.05	35.35	1,131,156	+0.50(+1.43%)
Dec 14, 2011	34.58	34.92	34.52	34.85	1,679,470	+0.16(+0.46%)
Dec 13, 2011	35.42	35.59	34.50	34.69	1,349,978	-0.55(-1.56%)
Dec 12, 2011	35.80	35.85	35.15	35.24	1,362,292	-0.75(-2.08%)
Dec 09, 2011	35.57	36.11	35.47	35.99	1,236,285	+0.70(+1.98%)
Dec 08, 2011	36.21	36.24	35.20	35.29	1,596,079	-1.15(-3.16%)
Dec 07, 2011	35.97	36.56	35.80	36.44	1,499,001	+0.33(+0.91%)
Dec 06, 2011	36.47	36.47	35.97	36.11	1,115,481	-0.20(-0.55%)
Dec 05, 2011	36.85	36.88	36.06	36.31	1,433,057	-0.06(-0.16%)
Dec 02, 2011	36.87	37.05	36.32	36.37	1,066,052	-0.15(-0.41%)
Dec 01, 2011	36.80	36.80	36.34	36.52	837,516	-0.32(-0.87%)
Nov 30, 2011	36.25	36.87	36.15	36.84	2,108,449	+1.67(+4.75%)
Nov 29, 2011	35.30	35.43	35.08	35.17	821,186	+0.00(+0.00%)
Nov 28, 2011	35.43	35.48	34.87	35.17	1,300,870	+0.53(+1.53%)
Nov 25, 2011	34.30	35.13	34.22	34.64	588,453	+0.33(+0.96%)
Nov 23, 2011	34.67	34.78	34.29	34.31	1,176,813	-0.66(-1.89%)
Nov 22, 2011	35.31	35.41	34.92	34.97	1,165,186	-0.30(-0.85%)
Nov 21, 2011	35.63	35.71	35.15	35.27	1,222,343	-0.88(-2.43%)
Nov 18, 2011	36.17	36.25	35.75	36.15	1,004,137	+0.22(+0.61%)
Nov 17, 2011	36.22	36.48	35.79	35.93	1,503,015	-0.33(-0.91%)
Nov 16, 2011	36.04	36.62	35.85	36.26	1,333,954	+0.04(+0.11%)
Nov 15, 2011	36.00	36.41	35.81	36.22	1,165,577	+0.10(+0.28%)
Nov 14, 2011	36.71	36.71	35.97	36.12	953,283	-0.67(-1.82%)
Nov 11, 2011	36.54	36.91	36.40	36.79	900,820	+0.64(+1.77%)
Nov 10, 2011	36.66	36.66	35.96	36.15	1,376,699	-0.45(-1.23%)
Nov 09, 2011	37.02	37.12	36.47	36.60	2,060,661	-1.06(-2.81%)
Nov 08, 2011	37.33	37.70	36.75	37.66	1,070,043	+0.46(+1.24%)
Nov 07, 2011	37.18	37.38	36.74	37.20	1,001,292	-0.07(-0.19%)
Nov 04, 2011	37.15	37.35	36.72	37.27	993,440	-0.23(-0.61%)
Nov 03, 2011	37.23	37.56	36.55	37.50	1,203,866	+0.61(+1.65%)
Nov 02, 2011	37.22	37.25	36.35	36.89	1,348,479	+0.26(+0.71%)
Nov 01, 2011	36.89	37.29	36.53	36.63	2,025,976	-1.03(-2.73%)
Oct 31, 2011	37.97	38.46	37.64	37.66	1,237,593	-0.81(-2.11%)
Oct 28, 2011	38.19	38.60	37.97	38.47	1,637,023	+0.19(+0.50%)
Oct 27, 2011	38.02	38.54	37.59	38.28	2,969,358	+1.13(+3.04%)
Oct 26, 2011	37.36	37.50	36.68	37.15	1,967,525	+0.22(+0.60%)
Oct 25, 2011	36.22	37.63	36.22	36.93	2,964,696	+0.27(+0.74%)
Oct 24, 2011	36.03	36.74	35.91	36.66	1,285,577	+0.61(+1.69%)
Oct 21, 2011	35.57	36.05	35.47	36.05	1,413,074	+0.83(+2.36%)
Oct 20, 2011	35.16	35.25	34.50	35.22	1,514,731	+0.16(+0.46%)
Oct 19, 2011	35.60	35.86	34.98	35.06	1,418,942	-0.52(-1.46%)
Oct 18, 2011	34.75	35.85	34.68	35.58	2,619,774	+0.55(+1.57%)
Oct 17, 2011	35.41	35.59	34.95	35.03	1,447,439	-0.74(-2.07%)
Oct 14, 2011	35.46	35.85	35.19	35.77	1,356,098	+0.74(+2.11%)
Oct 13, 2011	35.59	35.74	34.75	35.03	1,742,079	-0.77(-2.15%)
Oct 12, 2011	36.15	36.24	35.59	35.80	1,884,214	+0.06(+0.17%)
Oct 11, 2011	36.00	36.14	35.57	35.74	1,149,692	-0.60(-1.65%)
Oct 10, 2011	35.38	36.36	35.35	36.34	1,565,295	+1.57(+4.52%)
Oct 07, 2011	35.73	35.84	34.75	34.77	1,828,027	-0.83(-2.33%)
Oct 06, 2011	35.47	35.66	35.08	35.60	1,387,990	+0.48(+1.37%)
Oct 05, 2011	35.30	35.49	34.03	35.12	1,903,840	-0.10(-0.28%)
Oct 04, 2011	33.31	35.32	33.02	35.22	2,737,000	+1.47(+4.36%)

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.