Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	39.17	39.27	39.04	39.07	6,777,654	-0.11(-0.27%)
Dec 29, 2011	38.89	39.24	38.87	39.17	8,189,558	+0.36(+0.94%)
Dec 28, 2011	39.14	39.24	38.62	38.81	9,880,229	-0.38(-0.97%)
Dec 27, 2011	38.78	39.27	38.57	39.19	9,101,985	+0.17(+0.44%)
Dec 23, 2011	38.99	39.09	38.53	39.02	7,939,642	+0.81(+2.13%)
Dec 21, 2011	38.70	38.85	37.71	38.20	13,849,901	-0.44(-1.14%)
Dec 20, 2011	37.76	38.81	37.70	38.64	20,052,232	+1.56(+4.21%)
Dec 19, 2011	37.85	37.90	36.97	37.08	16,364,555	-0.49(-1.31%)
Dec 16, 2011	37.78	38.44	37.44	37.57	27,784,996	+0.04(+0.11%)
Dec 15, 2011	38.39	38.40	37.27	37.53	16,378,657	-0.39(-1.04%)
Dec 14, 2011	38.69	38.79	37.63	37.92	18,016,272	-0.78(-2.01%)
Dec 13, 2011	39.56	39.80	38.42	38.70	19,483,828	-0.42(-1.08%)
Dec 12, 2011	38.86	39.18	38.57	39.12	13,885,558	-0.29(-0.72%)
Dec 09, 2011	38.56	39.57	38.39	39.41	16,276,753	+0.79(+2.05%)
Dec 08, 2011	38.60	39.27	38.48	38.62	21,790,774	-0.27(-0.70%)
Dec 07, 2011	38.94	39.09	38.24	38.89	18,627,786	-0.27(-0.69%)
Dec 06, 2011	39.00	39.39	38.60	39.16	15,389,841	+0.24(+0.62%)
Dec 05, 2011	39.40	39.41	38.34	38.92	20,530,022	+0.11(+0.28%)
Dec 02, 2011	39.57	39.78	38.77	38.81	17,870,600	-0.28(-0.71%)
Dec 01, 2011	39.07	39.34	38.82	39.09	13,769,826	-0.05(-0.13%)
Nov 30, 2011	39.14	39.37	38.62	39.14	25,509,628	+1.21(+3.18%)
Nov 29, 2011	38.56	38.98	37.74	37.93	18,908,120	-0.59(-1.54%)
Nov 28, 2011	38.15	38.59	37.99	38.52	17,539,762	+1.49(+4.01%)
Nov 25, 2011	36.91	37.85	36.91	37.04	11,647,871	-0.12(-0.33%)
Nov 23, 2011	38.15	38.19	36.85	37.16	33,791,868	-1.75(-4.50%)
Nov 22, 2011	38.52	39.29	38.52	38.91	18,525,038	+0.15(+0.39%)
Nov 21, 2011	38.84	39.11	38.42	38.76	21,765,124	-0.85(-2.14%)
Nov 18, 2011	40.23	40.24	39.44	39.60	20,207,184	-0.51(-1.26%)
Nov 17, 2011	40.29	40.67	39.42	40.11	27,315,950	-0.36(-0.88%)
Nov 16, 2011	40.35	41.24	40.06	40.47	21,793,644	-0.37(-0.91%)
Nov 15, 2011	40.39	41.08	40.18	40.84	18,594,618	+0.21(+0.53%)
Nov 14, 2011	40.25	40.91	40.15	40.62	23,418,118	+0.34(+0.85%)
Nov 11, 2011	39.78	40.54	39.60	40.28	17,913,404	+1.00(+2.55%)
Nov 10, 2011	39.94	40.00	38.88	39.28	16,399,803	-0.14(-0.36%)
Nov 09, 2011	39.61	40.20	39.09	39.42	22,468,348	-1.15(-2.84%)
Nov 08, 2011	40.65	40.76	40.02	40.57	18,212,602	+0.08(+0.19%)
Nov 07, 2011	39.70	40.54	39.70	40.49	20,873,566	+0.30(+0.74%)
Nov 04, 2011	39.23	40.32	39.21	40.20	30,723,800	+0.28(+0.70%)
Nov 03, 2011	40.04	40.52	38.96	39.92	62,851,348	+2.80(+7.53%)
Nov 02, 2011	36.35	37.22	36.33	37.12	37,588,356	+1.45(+4.07%)
Nov 01, 2011	35.51	36.15	35.41	35.67	31,852,286	-1.04(-2.83%)
Oct 31, 2011	37.48	37.78	36.71	36.71	30,077,926	-1.16(-3.06%)
Oct 28, 2011	38.00	38.06	37.50	37.87	16,088,148	-0.21(-0.54%)
Oct 27, 2011	37.77	38.42	37.35	38.08	24,100,670	+1.37(+3.72%)
Oct 26, 2011	37.58	37.58	36.13	36.71	28,311,028	-0.51(-1.38%)
Oct 25, 2011	38.00	38.20	37.14	37.22	18,058,992	-0.92(-2.41%)
Oct 24, 2011	37.28	38.27	37.25	38.14	15,791,770	+1.13(+3.06%)
Oct 21, 2011	37.53	37.59	36.62	37.01	25,580,030	+0.01(+0.02%)
Oct 20, 2011	37.57	37.89	36.79	37.00	24,000,808	-0.42(-1.12%)
Oct 19, 2011	38.27	38.72	37.25	37.42	21,210,728	-1.39(-3.59%)
Oct 18, 2011	38.13	39.09	37.76	38.82	18,468,434	+0.65(+1.72%)
Oct 17, 2011	38.91	39.06	37.95	38.16	15,104,490	-0.95(-2.44%)
Oct 14, 2011	38.45	39.15	38.30	39.11	22,853,862	+1.19(+3.13%)
Oct 13, 2011	36.95	38.00	36.92	37.93	17,626,370	+0.90(+2.44%)
Oct 12, 2011	37.21	37.66	37.01	37.02	15,659,899	+0.28(+0.75%)
Oct 11, 2011	37.01	37.07	36.65	36.74	14,423,159	-0.31(-0.84%)
Oct 10, 2011	36.29	37.09	35.99	37.06	16,111,726	+1.32(+3.70%)
Oct 07, 2011	36.24	36.28	35.31	35.73	21,039,362	-0.46(-1.26%)
Oct 06, 2011	36.06	36.25	35.57	36.19	20,765,150	+0.07(+0.20%)
Oct 05, 2011	35.31	36.21	35.09	36.12	26,129,740	+0.95(+2.71%)
Oct 04, 2011	33.48	35.26	33.01	35.17	36,662,984	+1.27(+3.74%)

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.