Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	32.62	32.78	32.33	32.34	172,492	-0.28(-0.87%)
Dec 29, 2011	32.91	33.01	32.59	32.62	197,946	-0.23(-0.69%)
Dec 28, 2011	33.27	33.36	32.81	32.84	162,104	-0.53(-1.57%)
Dec 27, 2011	33.33	33.54	33.04	33.37	120,218	+0.05(+0.15%)
Dec 23, 2011	33.15	33.51	32.76	33.32	86,480	-0.33(-0.97%)
Dec 21, 2011	33.32	33.89	32.56	33.64	169,527	+0.40(+1.20%)
Dec 20, 2011	32.83	33.34	32.07	33.24	243,251	+0.97(+3.00%)
Dec 19, 2011	33.07	33.31	32.18	32.28	214,415	-0.58(-1.75%)
Dec 16, 2011	33.16	33.79	32.37	32.85	445,015	-0.12(-0.38%)
Dec 15, 2011	33.00	33.42	32.64	32.98	196,333	+0.32(+0.97%)
Dec 14, 2011	33.09	33.54	32.64	32.66	235,499	-0.68(-2.04%)
Dec 13, 2011	33.39	34.26	33.20	33.34	842,184	+0.05(+0.16%)
Dec 12, 2011	32.39	33.40	32.03	33.29	283,301	+0.59(+1.81%)
Dec 09, 2011	32.29	32.83	31.89	32.69	215,451	+0.50(+1.55%)
Dec 08, 2011	32.04	32.61	31.96	32.19	201,815	-0.17(-0.51%)
Dec 07, 2011	32.42	32.70	31.81	32.36	231,528	-0.34(-1.04%)
Dec 06, 2011	33.39	33.39	32.63	32.70	387,092	-0.69(-2.07%)
Dec 05, 2011	32.89	33.55	32.66	33.39	404,510	+0.96(+2.95%)
Dec 02, 2011	32.83	33.11	32.13	32.44	171,794	-0.15(-0.46%)
Dec 01, 2011	33.10	33.24	31.97	32.59	375,680	-0.81(-2.42%)
Nov 30, 2011	33.84	34.47	33.23	33.39	531,171	+0.73(+2.24%)
Nov 29, 2011	31.81	32.76	31.79	32.66	271,483	+0.83(+2.61%)
Nov 28, 2011	31.28	31.84	31.28	31.83	246,141	+1.36(+4.48%)
Nov 25, 2011	30.47	30.81	30.26	30.46	116,228	-0.16(-0.52%)
Nov 23, 2011	30.79	31.09	30.47	30.62	188,048	-0.52(-1.66%)
Nov 22, 2011	31.33	31.60	30.74	31.14	142,917	-0.16(-0.50%)
Nov 21, 2011	30.81	31.47	30.74	31.30	201,492	+0.08(+0.27%)
Nov 18, 2011	30.99	31.60	30.77	31.21	137,354	+0.21(+0.67%)
Nov 17, 2011	30.86	31.21	30.76	31.00	169,014	+0.22(+0.70%)
Nov 16, 2011	31.50	31.80	30.68	30.79	169,842	-1.01(-3.19%)
Nov 15, 2011	31.44	31.97	31.19	31.80	138,873	+0.17(+0.53%)
Nov 14, 2011	31.77	31.77	31.32	31.64	182,958	-0.18(-0.58%)
Nov 11, 2011	31.00	31.85	30.64	31.82	189,774	+1.06(+3.43%)
Nov 10, 2011	30.56	30.84	30.09	30.76	230,171	+0.67(+2.24%)
Nov 09, 2011	30.75	31.00	30.08	30.09	261,930	-1.36(-4.34%)
Nov 08, 2011	31.39	31.51	30.44	31.45	257,140	+0.17(+0.53%)
Nov 07, 2011	31.38	31.54	30.81	31.29	184,520	-0.06(-0.19%)
Nov 04, 2011	31.11	31.60	30.76	31.35	155,751	-0.02(-0.05%)
Nov 03, 2011	32.00	32.00	30.80	31.36	285,296	-0.37(-1.18%)
Nov 02, 2011	30.75	31.83	30.63	31.74	467,616	+1.20(+3.92%)
Nov 01, 2011	29.93	31.05	29.59	30.54	404,262	-0.31(-1.00%)
Oct 31, 2011	30.26	31.22	30.13	30.85	217,435	+0.05(+0.16%)
Oct 28, 2011	31.27	31.59	30.61	30.80	293,984	-0.48(-1.54%)
Oct 27, 2011	30.77	31.52	29.30	31.28	321,063	+1.54(+5.17%)
Oct 26, 2011	29.88	30.27	28.96	29.74	247,598	+0.11(+0.36%)
Oct 25, 2011	30.65	30.84	29.57	29.63	338,454	-1.13(-3.68%)
Oct 24, 2011	30.23	31.04	29.84	30.76	375,334	+0.76(+2.52%)
Oct 21, 2011	29.92	30.50	29.17	30.01	467,826	+0.62(+2.12%)
Oct 20, 2011	27.87	29.85	27.03	29.38	1,059,911	+1.09(+3.85%)
Oct 19, 2011	28.65	29.06	28.19	28.29	297,912	-0.35(-1.22%)
Oct 18, 2011	28.24	28.78	27.59	28.64	381,768	+0.47(+1.68%)
Oct 17, 2011	29.13	29.36	28.09	28.17	267,133	-1.06(-3.64%)
Oct 14, 2011	29.21	29.42	28.91	29.23	304,799	+0.32(+1.12%)
Oct 13, 2011	29.39	29.46	28.54	28.91	331,200	-0.56(-1.89%)
Oct 12, 2011	29.60	29.77	29.06	29.47	200,025	+0.12(+0.40%)
Oct 11, 2011	28.98	29.47	28.58	29.35	453,435	+0.12(+0.40%)
Oct 10, 2011	28.63	29.30	28.24	29.23	363,442	+1.13(+4.02%)
Oct 07, 2011	29.23	29.82	27.88	28.10	450,860	-1.16(-3.98%)
Oct 06, 2011	28.58	29.33	28.58	29.27	336,161	+0.67(+2.33%)
Oct 05, 2011	28.72	29.17	28.03	28.60	383,533	-0.15(-0.52%)
Oct 04, 2011	26.71	28.81	26.21	28.75	657,441	+1.81(+6.73%)

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.