Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	33.76	34.02	33.71	33.72	313,219	-0.04(-0.13%)
Dec 29, 2011	33.56	33.81	33.54	33.76	489,688	+0.37(+1.09%)
Dec 28, 2011	34.00	34.00	33.36	33.40	459,815	-0.66(-1.94%)
Dec 27, 2011	33.98	34.17	33.88	34.06	260,050	+0.03(+0.10%)
Dec 23, 2011	33.91	34.02	33.60	34.02	381,170	+0.72(+2.17%)
Dec 21, 2011	33.51	33.59	32.78	33.30	888,373	-0.30(-0.88%)
Dec 20, 2011	33.17	33.75	33.07	33.60	1,106,101	+1.00(+3.07%)
Dec 19, 2011	32.98	33.15	32.47	32.60	839,304	-0.24(-0.74%)
Dec 16, 2011	33.05	33.26	32.75	32.84	1,499,458	+0.00(+0.00%)
Dec 15, 2011	32.91	33.02	32.65	32.84	1,168,751	+0.33(+1.02%)
Dec 14, 2011	32.31	32.65	32.22	32.51	1,255,468	+0.09(+0.27%)
Dec 13, 2011	32.70	32.89	32.26	32.42	1,029,000	-0.10(-0.29%)
Dec 12, 2011	32.78	32.80	32.33	32.52	892,073	-0.57(-1.74%)
Dec 09, 2011	32.39	33.21	32.18	33.09	872,998	+0.84(+2.62%)
Dec 08, 2011	32.39	32.81	32.20	32.25	1,341,744	-0.30(-0.91%)
Dec 07, 2011	32.67	32.67	32.04	32.54	1,621,897	-0.31(-0.95%)
Dec 06, 2011	32.86	32.95	32.47	32.86	1,543,473	+0.04(+0.13%)
Dec 05, 2011	32.79	33.02	32.54	32.81	1,154,940	+0.44(+1.34%)
Dec 02, 2011	32.45	32.62	32.34	32.38	1,242,111	+0.16(+0.49%)
Dec 01, 2011	32.21	32.41	31.99	32.22	1,022,586	-0.11(-0.35%)
Nov 30, 2011	31.87	32.39	31.66	32.34	1,370,578	+1.58(+5.15%)
Nov 29, 2011	30.36	30.87	30.20	30.75	1,322,508	+0.46(+1.52%)
Nov 28, 2011	29.98	30.29	29.81	30.29	879,630	+1.08(+3.69%)
Nov 25, 2011	29.08	29.54	29.05	29.21	319,175	+0.03(+0.12%)
Nov 23, 2011	29.62	29.71	29.18	29.18	721,299	-0.72(-2.42%)
Nov 22, 2011	29.78	30.18	29.67	29.90	716,902	+0.10(+0.32%)
Nov 21, 2011	29.56	29.97	29.56	29.80	846,903	-0.40(-1.33%)
Nov 18, 2011	30.62	30.66	30.06	30.20	1,023,217	-0.23(-0.77%)
Nov 17, 2011	30.99	31.03	30.28	30.44	1,091,380	-0.55(-1.79%)
Nov 16, 2011	31.41	31.59	30.94	30.99	1,401,113	-0.83(-2.61%)
Nov 15, 2011	31.19	31.97	31.15	31.82	1,393,201	+0.61(+1.94%)
Nov 14, 2011	31.33	31.42	31.10	31.22	857,673	-0.11(-0.36%)
Nov 11, 2011	31.03	31.34	30.92	31.33	633,682	+0.69(+2.26%)
Nov 10, 2011	30.81	30.93	30.39	30.64	882,782	+0.24(+0.80%)
Nov 09, 2011	30.96	31.03	30.34	30.39	1,291,864	-1.28(-4.05%)
Nov 08, 2011	31.35	31.71	30.94	31.68	662,426	+0.45(+1.44%)
Nov 07, 2011	31.14	31.23	30.77	31.23	912,862	+0.26(+0.84%)
Nov 04, 2011	30.62	31.08	30.38	30.97	616,499	+0.03(+0.08%)
Nov 03, 2011	30.58	31.03	30.24	30.94	961,653	+0.68(+2.23%)
Nov 02, 2011	29.84	30.42	29.82	30.26	879,470	+0.85(+2.89%)
Nov 01, 2011	29.46	30.05	29.34	29.41	1,035,902	-1.04(-3.41%)
Oct 31, 2011	30.50	30.99	30.45	30.45	836,600	-0.32(-1.04%)
Oct 28, 2011	30.69	31.11	30.61	30.77	901,079	-0.07(-0.22%)
Oct 27, 2011	30.07	31.08	29.94	30.84	949,222	+1.52(+5.20%)
Oct 26, 2011	29.20	29.49	28.74	29.32	1,168,744	+0.55(+1.90%)
Oct 25, 2011	29.38	29.63	28.71	28.77	1,333,010	-0.88(-2.95%)
Oct 24, 2011	29.31	29.90	29.24	29.65	879,301	+0.30(+1.03%)
Oct 21, 2011	29.15	29.34	28.88	29.34	942,680	+0.49(+1.68%)
Oct 20, 2011	27.40	29.02	27.40	28.86	1,283,031	-0.24(-0.83%)
Oct 19, 2011	29.56	29.67	29.04	29.10	743,758	-0.48(-1.61%)
Oct 18, 2011	28.62	29.69	28.56	29.58	1,031,947	+0.87(+3.02%)
Oct 17, 2011	29.17	29.36	28.66	28.71	821,071	-0.79(-2.67%)
Oct 14, 2011	29.40	29.54	29.21	29.50	593,969	+0.47(+1.61%)
Oct 13, 2011	28.93	29.09	28.60	29.03	858,888	-0.06(-0.21%)
Oct 12, 2011	28.98	29.28	28.94	29.09	1,066,428	+0.29(+0.99%)
Oct 11, 2011	28.52	28.95	28.40	28.81	646,073	+0.06(+0.21%)
Oct 10, 2011	28.10	28.75	27.92	28.75	1,016,787	+1.20(+4.34%)
Oct 07, 2011	27.91	28.00	27.33	27.55	1,004,056	-0.30(-1.09%)
Oct 06, 2011	27.46	27.86	27.27	27.85	790,881	+0.34(+1.23%)
Oct 05, 2011	27.01	27.65	26.65	27.52	1,197,077	+0.73(+2.72%)
Oct 04, 2011	25.19	26.83	25.19	26.79	1,921,351	+1.18(+4.60%)

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.