Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	32.22	32.55	32.11	32.26	41,895	-0.29(-0.89%)
Dec 29, 2011	32.98	32.98	32.45	32.55	11,436	-0.29(-0.88%)
Dec 28, 2011	33.24	33.24	32.69	32.84	19,875	-0.80(-2.39%)
Dec 27, 2011	33.59	33.64	33.53	33.64	15,350	-0.08(-0.23%)
Dec 23, 2011	33.46	33.80	33.46	33.72	14,650	+0.65(+1.97%)
Dec 21, 2011	32.80	33.07	32.80	33.07	2,300	+0.31(+0.95%)
Dec 20, 2011	32.38	32.79	32.38	32.76	17,031	+0.95(+2.99%)
Dec 19, 2011	32.13	32.13	31.81	31.81	4,890	-0.25(-0.78%)
Dec 16, 2011	32.45	32.45	31.98	32.06	31,213	-0.55(-1.69%)
Dec 15, 2011	32.66	32.75	32.60	32.61	15,497	-0.03(-0.08%)
Dec 14, 2011	32.83	32.83	32.56	32.64	17,564	-0.39(-1.18%)
Dec 13, 2011	33.70	33.70	32.90	33.03	23,320	-0.44(-1.31%)
Dec 12, 2011	33.40	33.48	33.31	33.47	21,725	-0.43(-1.27%)
Dec 09, 2011	33.33	33.90	33.33	33.90	16,700	+0.76(+2.29%)
Dec 08, 2011	33.53	33.53	33.12	33.14	90,262	-0.64(-1.90%)
Dec 07, 2011	33.97	34.09	33.68	33.78	27,095	-0.55(-1.61%)
Dec 06, 2011	34.35	34.40	34.22	34.33	13,595	+0.24(+0.71%)
Dec 05, 2011	34.64	34.69	34.00	34.09	20,750	+0.14(+0.41%)
Dec 02, 2011	34.84	34.84	33.95	33.95	15,417	-0.59(-1.71%)
Dec 01, 2011	34.73	34.82	34.38	34.54	13,325	-0.06(-0.17%)
Nov 30, 2011	34.48	34.77	34.29	34.60	37,500	+0.65(+1.91%)
Nov 29, 2011	34.11	34.45	33.69	33.95	14,325	+0.27(+0.80%)
Nov 28, 2011	34.66	34.70	33.62	33.68	7,139	-0.04(-0.12%)
Nov 25, 2011	33.78	33.80	33.66	33.72	7,499	+0.69(+2.09%)
Nov 23, 2011	33.56	33.60	32.94	33.03	25,294	-0.50(-1.49%)
Nov 22, 2011	33.90	33.94	33.53	33.53	4,700	-0.36(-1.05%)
Nov 21, 2011	33.71	33.89	33.67	33.89	19,335	-0.29(-0.86%)
Nov 18, 2011	33.81	34.26	33.81	34.18	6,038	+0.75(+2.24%)
Nov 17, 2011	34.06	34.16	33.33	33.43	29,112	-0.38(-1.12%)
Nov 16, 2011	33.83	34.06	33.79	33.81	10,299	-0.33(-0.97%)
Nov 15, 2011	33.85	34.22	33.64	34.14	11,478	+0.19(+0.55%)
Nov 14, 2011	34.26	34.33	33.81	33.95	17,759	-0.80(-2.30%)
Nov 11, 2011	34.48	34.75	34.48	34.75	3,100	+0.67(+1.97%)
Nov 10, 2011	33.83	34.68	33.77	34.08	24,027	+0.49(+1.46%)
Nov 09, 2011	33.66	33.96	33.31	33.59	22,368	-1.06(-3.06%)
Nov 08, 2011	34.07	34.72	33.95	34.65	9,750	+0.69(+2.04%)
Nov 07, 2011	34.21	34.24	33.53	33.96	17,751	-0.18(-0.53%)
Nov 04, 2011	34.24	34.25	34.14	34.14	590	-0.36(-1.04%)
Nov 03, 2011	34.64	34.64	34.23	34.50	16,295	+0.44(+1.29%)
Nov 02, 2011	34.31	34.36	34.00	34.06	5,190	+0.18(+0.53%)
Nov 01, 2011	34.36	34.64	33.88	33.88	46,051	-1.53(-4.32%)
Oct 31, 2011	36.22	36.22	35.39	35.41	18,114	-1.79(-4.81%)
Oct 28, 2011	37.37	37.42	36.99	37.20	5,290	-0.74(-1.95%)
Oct 27, 2011	37.19	38.28	37.19	37.94	13,831	+1.41(+3.86%)
Oct 26, 2011	36.06	36.62	35.75	36.53	41,575	+0.92(+2.58%)
Oct 25, 2011	36.39	36.49	35.60	35.61	13,600	-1.17(-3.18%)
Oct 24, 2011	36.66	36.81	36.58	36.78	13,112	+0.29(+0.78%)
Oct 21, 2011	36.74	36.76	36.29	36.49	2,350	+0.54(+1.51%)
Oct 20, 2011	36.26	36.44	35.95	35.95	5,380	-0.16(-0.44%)
Oct 19, 2011	36.26	36.47	36.02	36.11	2,060	-0.25(-0.69%)
Oct 18, 2011	36.00	36.57	36.00	36.36	2,337	+0.00(+0.00%)
Oct 17, 2011	36.86	36.87	36.35	36.36	8,765	-0.85(-2.28%)
Oct 14, 2011	37.30	37.33	36.87	37.21	5,525	+0.68(+1.86%)
Oct 13, 2011	36.80	36.80	36.32	36.53	4,954	-0.64(-1.72%)
Oct 12, 2011	37.39	38.00	36.03	37.17	10,589	+0.23(+0.62%)
Oct 11, 2011	37.00	37.22	36.89	36.94	6,387	-0.45(-1.20%)
Oct 10, 2011	36.96	37.71	36.96	37.39	30,091	+1.34(+3.72%)
Oct 07, 2011	36.14	36.48	35.79	36.05	51,020	+0.70(+1.98%)
Oct 06, 2011	34.82	35.35	34.82	35.35	13,750	+0.92(+2.67%)
Oct 05, 2011	34.05	34.57	34.05	34.43	23,444	+0.51(+1.50%)
Oct 04, 2011	33.02	33.92	32.91	33.92	11,355	+0.52(+1.56%)

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.