Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	33.47	33.76	33.47	33.51	30,825	+0.04(+0.11%)
Dec 29, 2011	33.48	33.57	33.35	33.47	20,936	-0.15(-0.43%)
Dec 28, 2011	33.76	33.76	33.44	33.62	68,392	-0.50(-1.48%)
Dec 27, 2011	34.08	34.22	34.08	34.12	12,836	-0.05(-0.14%)
Dec 23, 2011	34.14	34.21	33.98	34.17	34,935	+0.09(+0.28%)
Dec 21, 2011	34.14	34.15	33.97	34.08	95,561	-0.01(-0.03%)
Dec 20, 2011	34.15	34.27	34.04	34.08	82,332	+0.22(+0.64%)
Dec 19, 2011	33.90	34.00	33.84	33.87	30,853	-0.08(-0.22%)
Dec 16, 2011	33.92	34.11	33.89	33.94	35,435	+0.08(+0.22%)
Dec 15, 2011	33.59	33.92	33.39	33.87	28,616	+0.07(+0.22%)
Dec 14, 2011	33.90	33.92	33.77	33.79	38,832	-0.12(-0.36%)
Dec 13, 2011	34.20	34.38	33.92	33.92	22,235	-0.31(-0.91%)
Dec 12, 2011	34.75	34.75	34.06	34.23	17,440	-0.34(-0.98%)
Dec 09, 2011	34.79	34.79	34.48	34.56	19,459	+0.09(+0.27%)
Dec 08, 2011	34.90	34.90	34.47	34.47	6,081	-0.28(-0.81%)
Dec 07, 2011	34.66	34.87	34.66	34.75	48,226	-0.06(-0.16%)
Dec 06, 2011	34.95	34.95	34.63	34.81	14,034	+0.11(+0.33%)
Dec 05, 2011	35.47	35.47	34.60	34.70	20,300	+0.06(+0.16%)
Dec 02, 2011	35.03	35.03	34.52	34.64	69,369	-0.07(-0.19%)
Dec 01, 2011	34.85	34.87	34.62	34.71	28,945	-0.46(-1.31%)
Nov 30, 2011	34.73	35.17	34.73	35.17	35,295	+0.43(+1.25%)
Nov 29, 2011	34.48	34.96	34.48	34.73	65,552	+0.27(+0.79%)
Nov 28, 2011	34.78	34.78	34.46	34.46	6,706	-0.01(-0.03%)
Nov 25, 2011	34.84	34.84	34.46	34.47	10,540	-0.16(-0.46%)
Nov 23, 2011	34.56	34.87	34.56	34.63	47,338	-0.27(-0.78%)
Nov 22, 2011	34.95	34.95	34.79	34.90	21,211	+0.06(+0.16%)
Nov 21, 2011	34.88	35.12	34.74	34.85	131,113	-0.11(-0.32%)
Nov 18, 2011	35.21	35.21	34.96	34.96	78,438	-0.12(-0.33%)
Nov 17, 2011	35.39	35.50	34.98	35.08	86,758	-0.15(-0.42%)
Nov 16, 2011	35.16	35.38	35.12	35.22	8,034	+0.05(+0.13%)
Nov 15, 2011	35.75	35.78	35.08	35.18	14,482	-0.40(-1.12%)
Nov 14, 2011	35.77	35.77	35.14	35.58	20,340	-0.10(-0.28%)
Nov 11, 2011	35.92	35.92	35.44	35.68	19,415	+0.29(+0.82%)
Nov 10, 2011	35.09	35.55	35.09	35.38	18,027	+0.08(+0.24%)
Nov 09, 2011	36.04	36.04	35.10	35.30	38,378	-0.55(-1.52%)
Nov 08, 2011	35.96	36.18	35.60	35.85	10,229	+0.26(+0.74%)
Nov 07, 2011	36.15	36.15	35.47	35.58	26,368	-0.21(-0.58%)
Nov 04, 2011	36.14	36.14	35.58	35.79	8,395	-0.08(-0.21%)
Nov 03, 2011	35.87	36.15	35.61	35.86	10,219	+0.25(+0.71%)
Nov 02, 2011	36.06	36.06	35.30	35.61	20,479	-0.10(-0.29%)
Nov 01, 2011	35.66	35.86	35.37	35.71	40,757	-0.60(-1.66%)
Oct 31, 2011	36.91	36.91	36.32	36.32	35,243	-0.78(-2.11%)
Oct 28, 2011	37.04	37.33	36.70	37.10	31,530	+0.34(+0.92%)
Oct 27, 2011	36.59	36.77	36.46	36.76	52,744	+0.76(+2.12%)
Oct 26, 2011	36.17	36.21	35.90	36.00	78,552	-0.04(-0.10%)
Oct 25, 2011	35.76	36.15	35.76	36.03	70,816	+0.05(+0.14%)
Oct 24, 2011	35.86	36.04	35.86	35.98	21,552	+0.24(+0.68%)
Oct 21, 2011	35.74	35.79	35.58	35.74	14,000	+0.25(+0.71%)
Oct 20, 2011	35.36	35.63	35.34	35.49	28,145	-0.04(-0.13%)
Oct 19, 2011	35.90	35.90	35.47	35.53	11,323	-0.11(-0.32%)
Oct 18, 2011	35.43	35.66	35.43	35.65	12,998	+0.02(+0.05%)
Oct 17, 2011	35.84	35.84	35.50	35.63	32,684	+0.01(+0.03%)
Oct 14, 2011	35.84	35.89	35.61	35.62	12,550	+0.03(+0.10%)
Oct 13, 2011	35.70	35.70	35.35	35.58	257,435	+0.09(+0.25%)
Oct 12, 2011	35.50	35.74	35.41	35.50	34,300	+0.09(+0.27%)
Oct 11, 2011	35.27	35.40	35.19	35.40	83,060	+0.01(+0.03%)
Oct 10, 2011	34.93	35.48	34.93	35.39	49,255	+0.45(+1.29%)
Oct 07, 2011	34.94	35.09	34.88	34.94	9,068	+0.01(+0.03%)
Oct 06, 2011	34.49	34.93	34.49	34.93	6,546	+0.21(+0.59%)
Oct 05, 2011	34.66	34.78	34.29	34.72	35,470	+0.11(+0.33%)
Oct 04, 2011	34.01	34.66	34.01	34.61	41,457	-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.