Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	55.31	55.60	54.87	55.00	1,160,242	-0.59(-1.07%)
Dec 29, 2011	54.12	55.68	54.12	55.60	1,853,717	+1.62(+3.00%)
Dec 28, 2011	55.43	55.46	53.91	53.98	1,609,059	-1.37(-2.47%)
Dec 27, 2011	55.60	56.14	55.34	55.34	1,174,903	-0.39(-0.70%)
Dec 23, 2011	55.38	55.80	55.07	55.73	1,123,006	+0.78(+1.42%)
Dec 21, 2011	53.77	55.01	52.93	54.95	2,248,040	+0.96(+1.78%)
Dec 20, 2011	52.00	53.99	51.81	53.99	1,917,643	+3.13(+6.16%)
Dec 19, 2011	51.70	52.07	50.65	50.86	1,195,022	-0.48(-0.93%)
Dec 16, 2011	51.63	52.38	51.09	51.34	2,653,129	+0.09(+0.17%)
Dec 15, 2011	51.80	52.13	50.90	51.25	1,841,075	-0.01(-0.02%)
Dec 14, 2011	52.60	52.77	51.22	51.26	2,523,732	-1.60(-3.03%)
Dec 13, 2011	53.45	53.56	52.54	52.86	3,660,578	+0.11(+0.20%)
Dec 12, 2011	52.28	52.86	51.76	52.76	2,245,797	+0.02(+0.05%)
Dec 09, 2011	52.23	52.95	51.45	52.73	1,782,869	+0.68(+1.30%)
Dec 08, 2011	53.39	53.53	51.89	52.06	1,317,088	-1.71(-3.18%)
Dec 07, 2011	53.77	54.34	53.34	53.77	1,766,374	-0.56(-1.03%)
Dec 06, 2011	54.37	54.76	53.70	54.33	1,217,991	+0.06(+0.10%)
Dec 05, 2011	53.90	54.94	53.39	54.27	1,518,825	+1.36(+2.57%)
Dec 02, 2011	53.72	53.97	52.72	52.91	1,150,971	-0.18(-0.34%)
Dec 01, 2011	52.98	53.93	52.77	53.09	1,031,624	-0.15(-0.28%)
Nov 30, 2011	52.99	53.32	52.31	53.24	2,454,051	+1.94(+3.79%)
Nov 29, 2011	51.64	52.32	50.93	51.29	1,457,280	+0.01(+0.02%)
Nov 28, 2011	50.65	51.36	50.31	51.28	1,429,834	+2.28(+4.65%)
Nov 25, 2011	48.82	49.70	48.82	49.01	453,845	-0.02(-0.03%)
Nov 23, 2011	50.53	50.58	49.00	49.02	1,239,045	-2.14(-4.18%)
Nov 22, 2011	50.51	51.56	50.10	51.16	2,146,278	+0.61(+1.21%)
Nov 21, 2011	50.80	51.10	49.56	50.55	2,938,773	-1.24(-2.40%)
Nov 18, 2011	52.96	53.03	51.47	51.80	2,205,772	-0.70(-1.33%)
Nov 17, 2011	53.20	53.90	51.98	52.50	3,239,778	-0.68(-1.29%)
Nov 16, 2011	54.69	55.34	53.11	53.18	2,079,187	-2.02(-3.66%)
Nov 15, 2011	54.63	55.53	53.91	55.20	1,581,952	+0.37(+0.67%)
Nov 14, 2011	54.89	55.36	54.48	54.83	941,169	-0.57(-1.03%)
Nov 11, 2011	53.87	55.59	53.87	55.40	1,365,075	+2.16(+4.05%)
Nov 10, 2011	53.27	53.50	52.64	53.24	2,026,037	+0.81(+1.54%)
Nov 09, 2011	53.48	53.73	52.24	52.44	2,109,280	-2.61(-4.74%)
Nov 08, 2011	54.50	55.16	53.45	55.05	1,617,564	+0.87(+1.61%)
Nov 07, 2011	54.15	54.29	52.88	54.18	1,676,412	-0.15(-0.27%)
Nov 04, 2011	53.55	54.68	53.19	54.33	1,690,940	+0.37(+0.69%)
Nov 03, 2011	52.67	54.09	52.32	53.95	2,120,881	+1.81(+3.46%)
Nov 02, 2011	51.91	52.35	51.11	52.15	1,976,199	+1.75(+3.47%)
Nov 01, 2011	50.36	51.39	49.71	50.40	2,310,387	-1.55(-2.99%)
Oct 31, 2011	53.37	53.42	51.93	51.95	2,341,663	-2.31(-4.26%)
Oct 28, 2011	53.19	54.38	53.07	54.26	1,928,802	+0.76(+1.43%)
Oct 27, 2011	52.69	54.38	52.49	53.50	3,057,702	+2.20(+4.28%)
Oct 26, 2011	50.30	51.71	49.62	51.30	2,485,187	+1.68(+3.39%)
Oct 25, 2011	50.59	50.87	49.44	49.62	1,768,901	-1.51(-2.96%)
Oct 24, 2011	50.64	51.54	50.50	51.13	2,181,833	+0.47(+0.93%)
Oct 21, 2011	49.97	51.57	49.77	50.66	2,981,787	+1.51(+3.06%)
Oct 20, 2011	48.59	49.39	47.88	49.15	2,216,346	+0.50(+1.02%)
Oct 19, 2011	49.43	49.98	48.38	48.66	2,745,231	-0.97(-1.95%)
Oct 18, 2011	46.60	50.43	45.80	49.62	4,671,380	+3.91(+8.54%)
Oct 17, 2011	47.05	47.48	45.47	45.72	2,018,793	-1.52(-3.22%)
Oct 14, 2011	47.24	47.45	46.24	47.24	1,604,997	+0.87(+1.88%)
Oct 13, 2011	46.87	47.09	45.49	46.37	1,183,253	-0.78(-1.66%)
Oct 12, 2011	46.07	47.58	45.75	47.15	1,819,045	+1.62(+3.56%)
Oct 11, 2011	45.30	45.89	45.04	45.53	1,113,482	-0.07(-0.14%)
Oct 10, 2011	44.66	45.62	44.61	45.60	1,210,104	+2.04(+4.69%)
Oct 07, 2011	45.15	45.24	43.29	43.55	2,182,298	-1.38(-3.08%)
Oct 06, 2011	43.93	44.98	43.93	44.94	1,737,003	+1.23(+2.81%)
Oct 05, 2011	42.53	44.01	42.35	43.71	2,961,390	+1.20(+2.83%)
Oct 04, 2011	38.74	42.52	38.30	42.50	3,302,319	+3.25(+8.27%)

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.