Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	40.07	40.23	39.86	39.89	1,331,166	-0.25(-0.62%)
Dec 29, 2011	40.29	40.45	39.99	40.14	1,209,825	-0.09(-0.21%)
Dec 28, 2011	40.88	40.88	40.11	40.23	1,475,474	-0.54(-1.33%)
Dec 27, 2011	40.61	40.86	40.40	40.77	947,580	+0.16(+0.40%)
Dec 23, 2011	40.17	40.66	40.00	40.61	3,131,039	+0.62(+1.55%)
Dec 21, 2011	40.03	40.21	39.77	39.99	2,452,367	-0.05(-0.13%)
Dec 20, 2011	40.29	40.55	39.72	40.04	3,605,826	+0.26(+0.65%)
Dec 19, 2011	39.80	40.19	39.60	39.78	3,331,773	+0.00(+0.00%)
Dec 16, 2011	39.91	40.24	39.51	39.78	3,406,519	+0.13(+0.33%)
Dec 15, 2011	39.65	39.74	39.30	39.65	2,052,470	+0.28(+0.70%)
Dec 14, 2011	39.64	39.82	39.02	39.37	2,151,563	-0.29(-0.74%)
Dec 13, 2011	40.14	40.38	39.48	39.67	2,687,483	-0.56(-1.39%)
Dec 12, 2011	39.99	40.27	39.66	40.23	2,080,217	-0.29(-0.72%)
Dec 09, 2011	40.36	40.66	39.84	40.52	3,228,708	+0.21(+0.51%)
Dec 08, 2011	40.18	40.63	40.01	40.31	3,880,605	+0.01(+0.02%)
Dec 07, 2011	40.18	40.58	39.86	40.30	3,227,942	-0.04(-0.11%)
Dec 06, 2011	40.45	40.53	40.22	40.35	2,119,141	-0.01(-0.02%)
Dec 05, 2011	40.69	40.69	40.02	40.36	2,485,409	+0.03(+0.06%)
Dec 02, 2011	40.32	40.50	40.24	40.33	2,778,872	+0.34(+0.84%)
Dec 01, 2011	40.06	40.32	39.74	39.99	2,395,890	-0.22(-0.56%)
Nov 30, 2011	40.09	40.49	39.95	40.22	3,805,706	+1.22(+3.14%)
Nov 29, 2011	38.94	39.21	38.59	38.99	3,509,138	+0.04(+0.11%)
Nov 28, 2011	38.52	39.13	38.52	38.95	2,665,639	+1.29(+3.43%)
Nov 25, 2011	37.49	37.97	37.37	37.66	1,258,141	+0.07(+0.18%)
Nov 23, 2011	38.04	38.05	37.51	37.59	2,437,240	-0.80(-2.09%)
Nov 22, 2011	38.43	38.62	37.94	38.39	2,692,319	-0.22(-0.58%)
Nov 21, 2011	38.75	39.09	38.27	38.62	2,575,536	-0.66(-1.67%)
Nov 18, 2011	39.94	40.01	39.25	39.27	2,707,390	-0.43(-1.09%)
Nov 17, 2011	39.24	39.73	39.03	39.70	3,649,621	+0.41(+1.05%)
Nov 16, 2011	39.60	40.09	39.17	39.29	2,279,548	-0.65(-1.64%)
Nov 15, 2011	39.44	40.19	39.35	39.94	1,827,486	+0.31(+0.78%)
Nov 14, 2011	39.57	40.29	39.56	39.63	1,687,023	-0.22(-0.54%)
Nov 11, 2011	39.32	39.88	39.27	39.85	3,394,665	+1.04(+2.69%)
Nov 10, 2011	39.06	39.06	38.55	38.80	4,233,078	+0.41(+1.08%)
Nov 09, 2011	38.55	38.76	38.05	38.39	6,319,289	-1.05(-2.67%)
Nov 08, 2011	39.60	39.62	39.02	39.44	2,910,380	-0.01(-0.02%)
Nov 07, 2011	39.47	39.64	38.82	39.45	4,384,540	-0.15(-0.37%)
Nov 04, 2011	39.72	39.83	39.37	39.60	2,832,023	-0.53(-1.31%)
Nov 03, 2011	39.85	40.18	39.46	40.12	2,811,106	+0.88(+2.24%)
Nov 02, 2011	39.43	39.62	39.05	39.24	2,232,642	+0.47(+1.22%)
Nov 01, 2011	39.20	39.35	38.65	38.77	2,517,350	-1.65(-4.09%)
Oct 31, 2011	40.18	40.99	40.18	40.42	2,550,844	-0.43(-1.05%)
Oct 28, 2011	40.11	41.15	40.09	40.86	3,919,352	+0.78(+1.94%)
Oct 27, 2011	40.70	40.71	39.78	40.08	4,633,899	+0.63(+1.59%)
Oct 26, 2011	39.55	39.74	38.87	39.45	2,771,602	+0.44(+1.13%)
Oct 25, 2011	39.64	39.89	38.93	39.01	2,137,773	-0.97(-2.44%)
Oct 24, 2011	39.55	40.33	39.40	39.99	4,102,351	+0.35(+0.89%)
Oct 21, 2011	38.70	39.64	38.64	39.63	2,711,192	+1.23(+3.21%)
Oct 20, 2011	38.53	38.75	37.95	38.40	1,832,737	-0.04(-0.11%)
Oct 19, 2011	38.78	38.94	38.22	38.44	2,474,530	-0.53(-1.37%)
Oct 18, 2011	38.24	39.20	37.74	38.98	1,880,787	+0.61(+1.59%)
Oct 17, 2011	38.72	38.99	38.27	38.37	1,798,990	-0.43(-1.11%)
Oct 14, 2011	38.74	38.82	38.37	38.80	1,872,860	+0.47(+1.21%)
Oct 13, 2011	38.49	38.64	37.88	38.33	2,005,545	-0.41(-1.07%)
Oct 12, 2011	38.62	39.13	38.31	38.74	3,026,677	+0.39(+1.01%)
Oct 11, 2011	37.99	38.61	37.98	38.36	2,141,341	+0.01(+0.02%)
Oct 10, 2011	38.08	38.54	37.97	38.35	2,398,924	+0.74(+1.97%)
Oct 07, 2011	38.11	38.24	37.32	37.61	2,883,144	-0.55(-1.45%)
Oct 06, 2011	37.32	38.17	37.32	38.16	3,194,921	+1.15(+3.12%)
Oct 05, 2011	36.00	37.17	35.89	37.00	3,657,765	+0.65(+1.78%)
Oct 04, 2011	34.79	36.37	34.14	36.36	4,335,770	+1.35(+3.86%)

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.