Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	32.35	32.49	32.29	32.37	37,969	+0.42(+1.31%)
Dec 29, 2011	31.67	31.98	31.67	31.95	16,322	+0.58(+1.83%)
Dec 28, 2011	31.61	31.75	31.30	31.37	18,275	-0.36(-1.13%)
Dec 27, 2011	31.86	31.86	31.67	31.73	21,757	-0.40(-1.26%)
Dec 23, 2011	31.94	32.15	31.89	32.14	20,033	+0.38(+1.20%)
Dec 21, 2011	31.96	31.96	31.60	31.75	142,147	-0.38(-1.17%)
Dec 20, 2011	31.93	32.13	31.81	32.13	25,742	+0.87(+2.79%)
Dec 19, 2011	31.57	31.62	31.26	31.26	19,456	-0.30(-0.96%)
Dec 16, 2011	31.63	31.69	31.43	31.56	35,017	-0.25(-0.77%)
Dec 15, 2011	31.93	31.99	31.71	31.81	28,788	+0.00(+0.00%)
Dec 14, 2011	31.90	32.00	31.76	31.81	67,542	-0.19(-0.60%)
Dec 13, 2011	32.41	32.59	31.92	32.00	19,518	-0.02(-0.05%)
Dec 12, 2011	32.20	32.23	31.87	32.02	24,334	-0.58(-1.79%)
Dec 09, 2011	32.21	32.68	32.21	32.60	33,340	+0.90(+2.83%)
Dec 08, 2011	32.33	32.33	31.70	31.70	11,897	-0.60(-1.86%)
Dec 07, 2011	32.08	32.32	31.96	32.30	22,630	+0.34(+1.07%)
Dec 06, 2011	31.86	32.01	31.75	31.96	29,273	-0.23(-0.71%)
Dec 05, 2011	32.33	32.37	32.13	32.19	19,791	+0.17(+0.54%)
Dec 02, 2011	32.23	32.23	31.98	32.01	18,329	+0.18(+0.57%)
Dec 01, 2011	31.86	31.99	31.79	31.83	30,189	-0.78(-2.39%)
Nov 30, 2011	32.36	32.62	32.36	32.61	41,712	+1.12(+3.57%)
Nov 29, 2011	31.54	31.70	31.43	31.49	17,471	+0.08(+0.25%)
Nov 28, 2011	31.25	31.43	31.25	31.41	19,930	+0.74(+2.41%)
Nov 25, 2011	30.82	31.06	30.67	30.67	51,374	-0.28(-0.90%)
Nov 23, 2011	31.35	31.35	30.88	30.95	41,727	-0.65(-2.07%)
Nov 22, 2011	31.56	31.71	31.39	31.60	20,876	+0.28(+0.88%)
Nov 21, 2011	31.42	31.45	31.15	31.32	18,746	-0.42(-1.31%)
Nov 18, 2011	31.89	31.89	31.66	31.74	21,752	+0.33(+1.05%)
Nov 17, 2011	31.65	31.75	31.35	31.41	37,064	+0.12(+0.38%)
Nov 16, 2011	31.66	31.66	31.29	31.29	21,705	-0.64(-2.00%)
Nov 15, 2011	31.80	32.07	31.72	31.93	33,641	+0.13(+0.40%)
Nov 14, 2011	31.79	31.87	31.69	31.80	16,333	-0.24(-0.75%)
Nov 11, 2011	31.92	32.05	31.74	32.04	13,115	+0.35(+1.12%)
Nov 10, 2011	31.72	31.87	31.57	31.69	29,844	+0.14(+0.44%)
Nov 09, 2011	31.84	31.84	31.34	31.55	37,787	-0.49(-1.54%)
Nov 08, 2011	31.88	32.05	31.71	32.04	23,061	-0.09(-0.27%)
Nov 07, 2011	31.92	32.14	31.83	32.13	39,195	+0.26(+0.82%)
Nov 04, 2011	31.91	32.04	31.79	31.87	10,855	-0.30(-0.93%)
Nov 03, 2011	32.09	32.21	31.76	32.16	46,102	+0.36(+1.14%)
Nov 02, 2011	31.66	31.88	31.58	31.80	129,284	+0.15(+0.46%)
Nov 01, 2011	31.59	31.84	31.53	31.66	62,119	-0.24(-0.75%)
Oct 31, 2011	32.21	32.29	31.89	31.89	67,859	-1.75(-5.20%)
Oct 28, 2011	33.50	33.65	33.43	33.64	22,083	-0.15(-0.43%)
Oct 27, 2011	33.75	33.90	33.57	33.79	26,114	+0.89(+2.69%)
Oct 26, 2011	33.06	33.06	32.75	32.90	20,250	+0.12(+0.35%)
Oct 25, 2011	33.10	33.10	32.78	32.79	25,105	-0.55(-1.64%)
Oct 24, 2011	33.24	33.47	33.24	33.33	77,941	+0.16(+0.49%)
Oct 21, 2011	33.06	33.24	33.01	33.17	34,763	+0.33(+1.01%)
Oct 20, 2011	32.97	32.97	32.66	32.84	22,682	-0.14(-0.42%)
Oct 19, 2011	33.19	33.23	32.91	32.98	96,576	-0.45(-1.34%)
Oct 18, 2011	33.05	33.51	33.05	33.43	13,468	+0.32(+0.98%)
Oct 17, 2011	33.25	33.25	32.93	33.10	82,385	-0.06(-0.17%)
Oct 14, 2011	33.13	33.25	32.94	33.16	85,407	-0.16(-0.47%)
Oct 13, 2011	33.49	33.49	33.22	33.32	39,365	-0.18(-0.55%)
Oct 12, 2011	33.49	33.74	33.37	33.50	62,685	+0.12(+0.35%)
Oct 11, 2011	33.47	33.47	33.36	33.39	24,486	-0.35(-1.05%)
Oct 10, 2011	33.50	33.79	33.44	33.74	66,971	+0.73(+2.22%)
Oct 07, 2011	33.30	33.30	32.93	33.01	30,974	-0.28(-0.83%)
Oct 06, 2011	33.02	33.36	33.02	33.29	46,113	+0.22(+0.68%)
Oct 05, 2011	32.86	33.06	32.68	33.06	40,813	-0.45(-1.33%)
Oct 04, 2011	32.96	33.51	32.63	33.51	83,847	+0.31(+0.93%)

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.