Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	34.22	36.11	33.41	35.43	1,795,566	+1.21(+3.53%)
Dec 29, 2011	33.54	34.92	33.30	34.22	1,238,271	+0.55(+1.63%)
Dec 28, 2011	33.31	34.27	32.18	33.67	1,097,880	+0.18(+0.55%)
Dec 27, 2011	33.66	33.93	32.68	33.49	772,346	-0.22(-0.66%)
Dec 23, 2011	32.76	34.16	32.74	33.71	768,089	+0.82(+2.50%)
Dec 21, 2011	34.14	34.27	31.85	32.89	1,306,459	-0.46(-1.39%)
Dec 20, 2011	32.69	33.74	32.33	33.36	1,003,081	+1.41(+4.41%)
Dec 19, 2011	33.47	34.04	31.65	31.95	1,008,241	-1.33(-4.00%)
Dec 16, 2011	33.58	33.75	32.15	33.28	1,281,824	+0.84(+2.59%)
Dec 15, 2011	33.68	34.25	32.06	32.44	1,318,164	-0.78(-2.35%)
Dec 14, 2011	35.59	35.59	32.02	33.22	2,082,254	-2.26(-6.37%)
Dec 13, 2011	38.14	38.53	35.25	35.48	2,566,006	-2.18(-5.79%)
Dec 12, 2011	38.08	38.51	36.97	37.66	1,199,825	-1.51(-3.85%)
Dec 09, 2011	37.69	40.27	36.61	39.17	1,864,238	+1.55(+4.11%)
Dec 08, 2011	39.60	40.02	37.33	37.62	1,009,554	-2.59(-6.44%)
Dec 07, 2011	40.35	40.77	39.69	40.21	648,740	-0.14(-0.34%)
Dec 06, 2011	40.79	41.14	39.65	40.35	797,597	-0.64(-1.55%)
Dec 05, 2011	41.35	41.53	40.34	40.98	1,313,838	+1.50(+3.79%)
Dec 02, 2011	39.36	39.95	38.45	39.49	1,304,086	+0.62(+1.59%)
Dec 01, 2011	38.87	40.55	38.29	38.87	2,208,035	+1.25(+3.31%)
Nov 30, 2011	38.62	38.95	34.81	37.62	3,553,575	+0.74(+2.02%)
Nov 29, 2011	38.76	38.81	35.60	36.88	2,727,244	-1.99(-5.12%)
Nov 28, 2011	40.07	41.09	38.40	38.87	2,050,997	+0.92(+2.42%)
Nov 25, 2011	39.36	40.13	37.55	37.95	810,121	-1.40(-3.56%)
Nov 23, 2011	40.58	41.09	38.88	39.35	1,255,093	-1.86(-4.52%)
Nov 22, 2011	42.58	43.68	40.64	41.22	3,027,377	-1.43(-3.35%)
Nov 21, 2011	45.87	45.87	42.06	42.65	3,022,317	-3.89(-8.36%)
Nov 18, 2011	51.53	52.51	46.52	46.54	2,440,853	-2.69(-5.47%)
Nov 17, 2011	50.53	51.49	47.68	49.23	1,150,246	-1.81(-3.54%)
Nov 16, 2011	51.12	53.34	50.36	51.04	1,673,384	-0.44(-0.86%)
Nov 15, 2011	48.64	51.92	48.27	51.48	1,089,326	+2.45(+5.00%)
Nov 14, 2011	50.25	50.55	48.38	49.03	992,169	-1.76(-3.46%)
Nov 11, 2011	48.51	51.45	47.83	50.79	1,720,882	+3.05(+6.39%)
Nov 10, 2011	48.85	49.62	46.64	47.74	1,921,201	-0.35(-0.72%)
Nov 09, 2011	50.23	53.36	47.84	48.08	5,482,471	+0.34(+0.71%)
Nov 08, 2011	46.49	48.19	45.87	47.74	2,318,303	+2.01(+4.39%)
Nov 07, 2011	49.26	49.59	43.69	45.74	3,275,987	-4.45(-8.87%)
Nov 04, 2011	42.75	51.05	42.53	50.19	4,986,928	+7.30(+17.02%)
Nov 03, 2011	43.79	43.79	39.53	42.89	3,187,572	-0.17(-0.40%)
Nov 02, 2011	43.98	44.42	42.53	43.06	1,257,640	-0.08(-0.18%)
Nov 01, 2011	43.01	44.28	41.62	43.14	1,972,945	-2.09(-4.61%)
Oct 31, 2011	45.42	46.32	44.42	45.22	908,383	-1.07(-2.32%)
Oct 28, 2011	47.32	48.42	45.60	46.30	672,080	-1.22(-2.56%)
Oct 27, 2011	47.48	48.76	46.57	47.51	1,156,916	+2.37(+5.24%)
Oct 26, 2011	47.10	47.94	44.04	45.15	1,469,119	-1.17(-2.52%)
Oct 25, 2011	49.69	49.69	46.26	46.32	939,733	-3.54(-7.11%)
Oct 24, 2011	47.23	50.63	46.42	49.86	1,494,540	+3.19(+6.83%)
Oct 21, 2011	46.19	48.03	45.87	46.67	1,046,820	+1.57(+3.49%)
Oct 20, 2011	46.55	47.03	43.95	45.10	1,777,120	-1.54(-3.29%)
Oct 19, 2011	48.14	49.43	46.54	46.63	892,793	-2.43(-4.96%)
Oct 18, 2011	46.41	49.51	45.62	49.07	1,266,428	+2.63(+5.66%)
Oct 17, 2011	49.26	49.65	45.65	46.44	1,359,840	-3.16(-6.37%)
Oct 14, 2011	47.16	49.63	47.03	49.60	1,312,202	+3.08(+6.62%)
Oct 13, 2011	45.40	47.06	45.05	46.52	765,781	+0.49(+1.07%)
Oct 12, 2011	46.36	47.63	45.66	46.03	1,390,784	+0.42(+0.93%)
Oct 11, 2011	42.97	48.56	42.85	45.60	2,850,810	+2.16(+4.98%)
Oct 10, 2011	43.86	44.40	42.37	43.44	870,550	+0.65(+1.51%)
Oct 07, 2011	44.65	45.84	42.59	42.79	1,096,242	-2.34(-5.18%)
Oct 06, 2011	44.55	45.29	43.24	45.13	1,116,655	+1.33(+3.04%)
Oct 05, 2011	41.92	44.04	41.54	43.80	1,819,276	+1.22(+2.86%)
Oct 04, 2011	39.82	42.73	39.29	42.58	2,294,512	+2.37(+5.88%)

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.