Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	33.30	33.64	33.24	33.52	6,992,064	+0.27(+0.83%)
Dec 29, 2011	33.19	33.32	32.94	33.24	12,801,178	+0.22(+0.65%)
Dec 28, 2011	33.67	33.68	32.92	33.03	24,713,562	-0.92(-2.70%)
Dec 27, 2011	33.93	34.09	33.89	33.94	6,283,943	-0.12(-0.36%)
Dec 23, 2011	33.96	34.08	33.75	34.07	10,759,859	+0.55(+1.66%)
Dec 21, 2011	33.27	33.58	32.94	33.51	19,687,956	-0.09(-0.28%)
Dec 20, 2011	33.30	33.78	33.27	33.60	30,367,836	+1.33(+4.11%)
Dec 19, 2011	32.85	32.95	32.21	32.28	26,165,484	-0.72(-2.20%)
Dec 16, 2011	33.14	33.30	32.71	33.00	28,927,826	+0.20(+0.62%)
Dec 15, 2011	33.43	33.54	32.74	32.80	24,605,422	+0.02(+0.07%)
Dec 14, 2011	33.15	33.31	32.64	32.78	39,486,660	-0.64(-1.91%)
Dec 13, 2011	34.03	34.25	33.15	33.41	47,208,796	-0.48(-1.42%)
Dec 12, 2011	34.25	34.25	33.47	33.90	31,528,496	-1.05(-3.02%)
Dec 09, 2011	34.31	35.05	34.27	34.95	30,124,642	+0.83(+2.45%)
Dec 08, 2011	34.78	34.99	33.98	34.12	38,673,584	-1.31(-3.70%)
Dec 07, 2011	35.43	35.61	35.11	35.43	25,276,372	-0.14(-0.39%)
Dec 06, 2011	35.30	35.83	35.11	35.56	21,790,584	-0.07(-0.20%)
Dec 05, 2011	35.61	35.78	35.37	35.63	30,563,592	+0.85(+2.45%)
Dec 02, 2011	35.39	35.41	34.69	34.78	25,074,768	+0.08(+0.22%)
Dec 01, 2011	34.66	35.16	34.63	34.71	28,049,894	+0.50(+1.46%)
Nov 30, 2011	34.25	34.41	33.71	34.21	37,397,580	+1.87(+5.79%)
Nov 29, 2011	32.42	33.06	32.21	32.34	32,944,208	-0.35(-1.06%)
Nov 28, 2011	32.53	32.76	32.38	32.68	35,592,112	+1.21(+3.85%)
Nov 25, 2011	31.53	31.98	31.30	31.47	18,745,132	-0.40(-1.25%)
Nov 23, 2011	32.45	32.45	31.70	31.87	24,496,650	-1.25(-3.78%)
Nov 22, 2011	33.33	33.61	32.75	33.12	22,531,600	-0.37(-1.09%)
Nov 21, 2011	33.44	33.69	32.84	33.49	29,593,728	-0.74(-2.15%)
Nov 18, 2011	34.56	34.56	33.91	34.23	22,984,294	-0.08(-0.24%)
Nov 17, 2011	35.26	35.43	34.09	34.31	33,010,612	-0.72(-2.05%)
Nov 16, 2011	35.05	35.72	34.95	35.03	18,100,860	-0.53(-1.50%)
Nov 15, 2011	35.19	35.85	35.03	35.56	14,631,584	+0.19(+0.54%)
Nov 14, 2011	35.52	35.59	35.12	35.37	19,733,562	-0.43(-1.20%)
Nov 11, 2011	35.54	36.07	35.47	35.80	17,708,186	+0.79(+2.25%)
Nov 10, 2011	35.54	35.61	34.70	35.01	22,688,068	+0.24(+0.68%)
Nov 09, 2011	35.39	35.52	34.57	34.77	30,586,442	-1.88(-5.14%)
Nov 08, 2011	36.32	36.68	35.93	36.65	21,037,258	+0.43(+1.20%)
Nov 07, 2011	36.16	36.45	35.99	36.22	20,662,398	+0.27(+0.74%)
Nov 04, 2011	35.70	36.07	35.19	35.95	18,354,764	+0.03(+0.10%)
Nov 03, 2011	36.15	36.17	35.54	35.92	26,836,508	+0.10(+0.29%)
Nov 02, 2011	35.80	36.16	35.44	35.81	22,323,816	+0.71(+2.03%)
Nov 01, 2011	34.24	35.47	34.13	35.10	51,950,444	-1.05(-2.90%)
Oct 31, 2011	36.82	36.87	36.13	36.15	26,909,772	-1.24(-3.32%)
Oct 28, 2011	36.33	37.40	36.30	37.39	35,342,368	+0.79(+2.17%)
Oct 27, 2011	36.25	37.17	36.01	36.60	49,857,908	+2.03(+5.87%)
Oct 26, 2011	34.66	34.82	33.90	34.57	44,424,016	+0.56(+1.65%)
Oct 25, 2011	34.52	34.57	33.65	34.01	33,656,920	-0.69(-1.99%)
Oct 24, 2011	33.48	34.82	33.44	34.70	44,219,196	+1.34(+4.01%)
Oct 21, 2011	33.00	33.59	33.00	33.36	29,389,528	+0.73(+2.24%)
Oct 20, 2011	32.93	33.03	31.86	32.63	37,706,936	-0.63(-1.90%)
Oct 19, 2011	33.26	33.69	32.95	33.26	28,184,042	-0.36(-1.07%)
Oct 18, 2011	32.74	33.84	32.30	33.62	37,264,384	+0.88(+2.69%)
Oct 17, 2011	33.61	33.70	32.72	32.74	29,370,046	-1.34(-3.93%)
Oct 14, 2011	34.06	34.23	33.66	34.08	27,744,070	+0.58(+1.73%)
Oct 13, 2011	33.44	33.61	32.81	33.50	39,023,196	-0.31(-0.91%)
Oct 12, 2011	33.36	34.45	33.30	33.80	31,237,024	+0.93(+2.82%)
Oct 11, 2011	32.30	33.27	32.22	32.88	28,983,234	+0.33(+1.02%)
Oct 10, 2011	32.25	32.79	32.18	32.55	36,760,212	+1.22(+3.90%)
Oct 07, 2011	32.35	32.46	31.02	31.32	37,243,804	-0.44(-1.38%)
Oct 06, 2011	31.53	31.86	31.29	31.76	41,237,072	+1.51(+4.99%)
Oct 05, 2011	29.79	30.41	29.49	30.25	46,392,884	+0.71(+2.39%)
Oct 04, 2011	29.15	29.63	28.55	29.54	53,922,928	+0.05(+0.16%)

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.