Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	34.40	34.75	34.34	34.62	6,768,603	+0.28(+0.83%)
Dec 29, 2011	34.29	34.42	34.02	34.34	12,392,062	+0.22(+0.65%)
Dec 28, 2011	34.78	34.79	34.00	34.12	23,923,734	-0.95(-2.70%)
Dec 27, 2011	35.05	35.22	35.01	35.06	6,083,113	-0.13(-0.36%)
Dec 23, 2011	35.08	35.21	34.86	35.19	10,415,982	+0.57(+1.66%)
Dec 21, 2011	34.37	34.69	34.03	34.62	19,058,744	-0.10(-0.28%)
Dec 20, 2011	34.39	34.90	34.37	34.71	29,397,304	+1.37(+4.11%)
Dec 19, 2011	33.93	34.03	33.27	33.34	25,329,254	-0.75(-2.20%)
Dec 16, 2011	34.23	34.40	33.78	34.09	28,003,314	+0.21(+0.62%)
Dec 15, 2011	34.54	34.64	33.82	33.88	23,819,052	+0.02(+0.07%)
Dec 14, 2011	34.25	34.41	33.72	33.86	38,224,696	-0.66(-1.91%)
Dec 13, 2011	35.16	35.38	34.25	34.52	45,700,040	-0.50(-1.42%)
Dec 12, 2011	35.38	35.38	34.57	35.01	30,520,868	-1.09(-3.02%)
Dec 09, 2011	35.44	36.21	35.40	36.10	29,161,882	+0.86(+2.45%)
Dec 08, 2011	35.92	36.14	35.10	35.24	37,437,604	-1.35(-3.70%)
Dec 07, 2011	36.60	36.78	36.27	36.60	24,468,558	-0.14(-0.39%)
Dec 06, 2011	36.47	37.01	36.27	36.74	21,094,174	-0.07(-0.20%)
Dec 05, 2011	36.78	36.96	36.54	36.81	29,586,804	+0.88(+2.45%)
Dec 02, 2011	36.55	36.58	35.84	35.93	24,273,396	+0.08(+0.22%)
Dec 01, 2011	35.80	36.32	35.78	35.85	27,153,440	+0.51(+1.46%)
Nov 30, 2011	35.38	35.54	34.82	35.34	36,202,380	+1.93(+5.79%)
Nov 29, 2011	33.49	34.15	33.28	33.40	31,891,336	-0.36(-1.06%)
Nov 28, 2011	33.60	33.84	33.45	33.76	34,454,612	+1.25(+3.85%)
Nov 25, 2011	32.57	33.04	32.34	32.51	18,146,052	-0.41(-1.25%)
Nov 23, 2011	33.52	33.52	32.75	32.92	23,713,756	-1.29(-3.78%)
Nov 22, 2011	34.43	34.72	33.83	34.22	21,811,508	-0.38(-1.09%)
Nov 21, 2011	34.55	34.80	33.92	34.60	28,647,934	-0.76(-2.15%)
Nov 18, 2011	35.70	35.70	35.03	35.36	22,249,734	-0.08(-0.24%)
Nov 17, 2011	36.42	36.60	35.21	35.44	31,955,618	-0.74(-2.05%)
Nov 16, 2011	36.21	36.90	36.10	36.18	17,522,370	-0.55(-1.50%)
Nov 15, 2011	36.35	37.04	36.18	36.73	14,163,969	+0.20(+0.54%)
Nov 14, 2011	36.69	36.77	36.28	36.54	19,102,892	-0.44(-1.20%)
Nov 11, 2011	36.71	37.26	36.64	36.98	17,142,246	+0.81(+2.25%)
Nov 10, 2011	36.71	36.79	35.84	36.16	21,962,974	+0.25(+0.68%)
Nov 09, 2011	36.55	36.69	35.71	35.92	29,608,922	-1.95(-5.14%)
Nov 08, 2011	37.52	37.89	37.12	37.86	20,364,922	+0.45(+1.20%)
Nov 07, 2011	37.36	37.65	37.18	37.42	20,002,042	+0.28(+0.74%)
Nov 04, 2011	36.88	37.26	36.36	37.14	17,768,160	+0.04(+0.10%)
Nov 03, 2011	37.34	37.36	36.72	37.10	25,978,832	+0.11(+0.29%)
Nov 02, 2011	36.98	37.35	36.61	37.00	21,610,364	+0.74(+2.03%)
Nov 01, 2011	35.37	36.64	35.25	36.26	50,290,148	-1.08(-2.90%)
Oct 31, 2011	38.04	38.09	37.32	37.34	26,049,756	-1.28(-3.32%)
Oct 28, 2011	37.53	38.64	37.49	38.63	34,212,852	+0.82(+2.17%)
Oct 27, 2011	37.45	38.40	37.20	37.80	48,264,484	+2.10(+5.87%)
Oct 26, 2011	35.80	35.97	35.02	35.71	43,004,260	+0.58(+1.65%)
Oct 25, 2011	35.66	35.72	34.76	35.13	32,581,268	-0.71(-1.99%)
Oct 24, 2011	34.59	35.97	34.54	35.84	42,805,984	+1.38(+4.01%)
Oct 21, 2011	34.09	34.70	34.09	34.46	28,450,260	+0.75(+2.24%)
Oct 20, 2011	34.02	34.12	32.91	33.70	36,501,848	-0.65(-1.90%)
Oct 19, 2011	34.36	34.80	34.04	34.36	27,283,300	-0.37(-1.07%)
Oct 18, 2011	33.82	34.95	33.36	34.73	36,073,444	+0.91(+2.69%)
Oct 17, 2011	34.72	34.82	33.81	33.82	28,431,402	-1.38(-3.93%)
Oct 14, 2011	35.19	35.36	34.77	35.20	26,857,390	+0.60(+1.73%)
Oct 13, 2011	34.54	34.72	33.90	34.60	37,776,044	-0.32(-0.91%)
Oct 12, 2011	34.46	35.58	34.40	34.92	30,238,712	+0.96(+2.82%)
Oct 11, 2011	33.36	34.37	33.28	33.96	28,056,952	+0.34(+1.02%)
Oct 10, 2011	33.31	33.87	33.24	33.62	35,585,384	+1.26(+3.90%)
Oct 07, 2011	33.42	33.54	32.04	32.36	36,053,520	-0.45(-1.38%)
Oct 06, 2011	32.57	32.91	32.33	32.81	39,919,164	+1.56(+4.99%)
Oct 05, 2011	30.78	31.41	30.46	31.25	44,910,204	+0.73(+2.39%)
Oct 04, 2011	30.11	30.61	29.49	30.52	52,199,592	+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.