Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	33.54	33.82	33.54	33.57	30,765	+0.04(+0.11%)
Dec 29, 2011	33.55	33.64	33.42	33.54	20,895	-0.15(-0.43%)
Dec 28, 2011	33.82	33.82	33.51	33.68	68,259	-0.50(-1.48%)
Dec 27, 2011	34.14	34.28	34.14	34.19	12,811	-0.05(-0.14%)
Dec 23, 2011	34.21	34.27	34.05	34.24	34,867	+0.09(+0.28%)
Dec 21, 2011	34.21	34.22	34.04	34.14	95,375	-0.01(-0.03%)
Dec 20, 2011	34.22	34.34	34.10	34.15	82,172	+0.22(+0.64%)
Dec 19, 2011	33.96	34.07	33.90	33.93	30,794	-0.08(-0.22%)
Dec 16, 2011	33.99	34.18	33.95	34.01	35,366	+0.08(+0.22%)
Dec 15, 2011	33.65	33.99	33.45	33.93	28,560	+0.07(+0.22%)
Dec 14, 2011	33.96	33.98	33.84	33.86	38,756	-0.12(-0.36%)
Dec 13, 2011	34.26	34.44	33.98	33.98	22,192	-0.31(-0.91%)
Dec 12, 2011	34.82	34.82	34.12	34.29	17,406	-0.34(-0.98%)
Dec 09, 2011	34.86	34.86	34.55	34.63	19,421	+0.09(+0.27%)
Dec 08, 2011	34.97	34.97	34.54	34.54	6,069	-0.28(-0.81%)
Dec 07, 2011	34.73	34.93	34.73	34.82	48,132	-0.06(-0.16%)
Dec 06, 2011	35.02	35.02	34.70	34.88	14,006	+0.11(+0.33%)
Dec 05, 2011	35.54	35.54	34.67	34.76	20,260	+0.06(+0.16%)
Dec 02, 2011	35.09	35.09	34.58	34.71	69,234	-0.07(-0.19%)
Dec 01, 2011	34.92	34.93	34.69	34.77	28,889	-0.46(-1.31%)
Nov 30, 2011	34.80	35.24	34.80	35.24	35,226	+0.43(+1.25%)
Nov 29, 2011	34.55	35.03	34.55	34.80	65,425	+0.27(+0.79%)
Nov 28, 2011	34.85	34.85	34.53	34.53	6,693	-0.01(-0.03%)
Nov 25, 2011	34.91	34.91	34.53	34.54	10,520	-0.16(-0.46%)
Nov 23, 2011	34.62	34.94	34.62	34.70	47,246	-0.27(-0.78%)
Nov 22, 2011	35.02	35.02	34.86	34.97	21,170	+0.06(+0.16%)
Nov 21, 2011	34.95	35.19	34.80	34.92	130,859	-0.11(-0.32%)
Nov 18, 2011	35.28	35.28	35.03	35.03	78,286	-0.12(-0.33%)
Nov 17, 2011	35.46	35.57	35.05	35.14	86,590	-0.15(-0.42%)
Nov 16, 2011	35.23	35.45	35.19	35.29	8,018	+0.05(+0.13%)
Nov 15, 2011	35.82	35.85	35.14	35.25	14,454	-0.40(-1.12%)
Nov 14, 2011	35.84	35.84	35.21	35.65	20,301	-0.10(-0.28%)
Nov 11, 2011	35.99	35.99	35.51	35.75	19,377	+0.29(+0.82%)
Nov 10, 2011	35.16	35.62	35.16	35.45	17,992	+0.08(+0.24%)
Nov 09, 2011	36.11	36.11	35.17	35.37	38,304	-0.55(-1.52%)
Nov 08, 2011	36.03	36.25	35.67	35.92	10,209	+0.26(+0.74%)
Nov 07, 2011	36.22	36.22	35.54	35.65	26,317	-0.21(-0.58%)
Nov 04, 2011	36.21	36.21	35.65	35.86	8,379	-0.08(-0.21%)
Nov 03, 2011	35.94	36.22	35.68	35.93	10,199	+0.25(+0.71%)
Nov 02, 2011	36.13	36.13	35.37	35.68	20,439	-0.10(-0.29%)
Nov 01, 2011	35.73	35.93	35.43	35.78	40,678	-0.60(-1.66%)
Oct 31, 2011	36.98	36.98	36.39	36.39	35,175	-0.78(-2.11%)
Oct 28, 2011	37.11	37.41	36.77	37.17	31,469	+0.34(+0.92%)
Oct 27, 2011	36.66	36.84	36.53	36.83	52,641	+0.76(+2.12%)
Oct 26, 2011	36.24	36.28	35.97	36.07	78,399	-0.04(-0.10%)
Oct 25, 2011	35.83	36.22	35.83	36.10	70,678	+0.05(+0.14%)
Oct 24, 2011	35.93	36.11	35.93	36.05	21,510	+0.24(+0.68%)
Oct 21, 2011	35.81	35.86	35.65	35.81	13,972	+0.25(+0.71%)
Oct 20, 2011	35.42	35.70	35.41	35.56	28,091	-0.04(-0.13%)
Oct 19, 2011	35.97	35.97	35.54	35.60	11,301	-0.11(-0.32%)
Oct 18, 2011	35.50	35.73	35.50	35.72	12,973	+0.02(+0.05%)
Oct 17, 2011	35.91	35.91	35.57	35.70	32,621	+0.01(+0.03%)
Oct 14, 2011	35.91	35.96	35.68	35.69	12,526	+0.03(+0.10%)
Oct 13, 2011	35.77	35.77	35.42	35.65	256,935	+0.09(+0.25%)
Oct 12, 2011	35.57	35.81	35.48	35.57	34,233	+0.09(+0.27%)
Oct 11, 2011	35.34	35.47	35.25	35.47	82,899	+0.01(+0.03%)
Oct 10, 2011	35.00	35.55	35.00	35.46	49,159	+0.45(+1.29%)
Oct 07, 2011	35.01	35.16	34.94	35.01	9,051	+0.01(+0.03%)
Oct 06, 2011	34.56	35.00	34.56	35.00	6,533	+0.21(+0.59%)
Oct 05, 2011	34.73	34.85	34.36	34.79	35,401	+0.11(+0.33%)
Oct 04, 2011	34.08	34.73	34.08	34.68	41,377	-0.02(-0.05%)

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.