Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	37.89	37.89	37.16	37.22	2,352,281	-0.67(-1.78%)
Dec 29, 2011	37.29	38.12	37.28	37.89	1,705,086	+0.80(+2.16%)
Dec 28, 2011	37.51	37.63	36.96	37.09	1,595,109	-0.42(-1.12%)
Dec 27, 2011	37.73	38.07	37.51	37.51	1,900,598	-0.43(-1.15%)
Dec 23, 2011	37.77	37.94	37.40	37.94	1,508,842	+0.91(+2.47%)
Dec 21, 2011	36.73	37.13	36.46	37.03	5,206,704	+0.29(+0.80%)
Dec 20, 2011	35.42	36.78	35.36	36.74	4,178,418	+1.96(+5.65%)
Dec 19, 2011	35.04	35.39	34.63	34.77	4,040,193	-0.13(-0.37%)
Dec 16, 2011	34.60	35.00	34.25	34.90	8,253,799	+1.03(+3.06%)
Dec 15, 2011	34.25	34.42	33.80	33.86	3,734,473	+0.16(+0.49%)
Dec 14, 2011	33.50	34.04	33.26	33.70	3,777,464	-0.09(-0.27%)
Dec 13, 2011	34.42	34.83	33.39	33.79	3,815,623	-0.45(-1.31%)
Dec 12, 2011	34.74	34.74	33.86	34.24	3,255,183	-1.07(-3.04%)
Dec 09, 2011	34.49	35.48	34.39	35.31	3,607,867	+1.14(+3.33%)
Dec 08, 2011	35.75	35.76	34.06	34.17	3,580,002	-1.97(-5.46%)
Dec 07, 2011	35.00	36.29	34.71	36.14	2,807,791	+0.95(+2.71%)
Dec 06, 2011	35.15	35.50	34.80	35.19	2,100,647	-0.02(-0.06%)
Dec 05, 2011	35.21	35.57	34.85	35.21	2,143,974	+0.74(+2.15%)
Dec 02, 2011	34.46	35.48	34.36	34.47	2,074,798	+0.37(+1.10%)
Dec 01, 2011	34.16	34.35	33.71	34.10	1,607,227	-0.32(-0.94%)
Nov 30, 2011	33.24	34.47	33.19	34.42	4,048,462	+2.27(+7.07%)
Nov 29, 2011	32.34	32.48	31.90	32.15	2,914,528	-0.11(-0.35%)
Nov 28, 2011	33.56	33.56	31.86	32.26	3,322,771	+1.14(+3.66%)
Nov 25, 2011	30.85	31.58	30.81	31.12	1,028,189	+0.15(+0.48%)
Nov 23, 2011	31.60	31.72	30.96	30.97	2,719,335	-1.06(-3.32%)
Nov 22, 2011	32.18	32.47	31.68	32.04	2,801,881	-0.26(-0.81%)
Nov 21, 2011	33.03	33.11	31.93	32.30	2,617,773	-0.85(-2.56%)
Nov 18, 2011	33.40	33.54	32.93	33.14	2,356,753	+0.03(+0.09%)
Nov 17, 2011	33.90	33.93	32.91	33.11	4,052,600	-0.88(-2.60%)
Nov 16, 2011	34.70	34.90	33.95	34.00	3,610,659	-1.15(-3.26%)
Nov 15, 2011	34.73	35.50	34.49	35.15	2,980,123	+0.07(+0.21%)
Nov 14, 2011	35.06	35.24	34.55	35.07	2,889,010	-0.33(-0.93%)
Nov 11, 2011	34.83	35.48	34.81	35.40	2,579,274	+1.21(+3.55%)
Nov 10, 2011	34.73	34.92	33.86	34.19	3,350,690	+0.19(+0.55%)
Nov 09, 2011	35.02	35.14	33.92	34.00	4,186,599	-2.26(-6.22%)
Nov 08, 2011	35.57	36.45	35.50	36.26	5,110,527	+1.07(+3.05%)
Nov 07, 2011	34.55	35.21	34.14	35.18	2,696,071	+0.50(+1.45%)
Nov 04, 2011	34.52	34.84	33.66	34.68	2,863,080	-0.42(-1.20%)
Nov 03, 2011	34.27	35.43	33.46	35.10	3,866,330	+1.24(+3.68%)
Nov 02, 2011	33.80	34.11	33.09	33.86	3,497,282	+0.97(+2.96%)
Nov 01, 2011	33.71	33.93	32.70	32.88	4,627,539	-1.93(-5.55%)
Oct 31, 2011	35.24	35.54	34.80	34.81	4,108,087	-1.54(-4.23%)
Oct 28, 2011	36.01	36.57	35.57	36.35	4,645,083	+0.16(+0.43%)
Oct 27, 2011	36.54	37.22	35.43	36.19	8,247,855	+4.23(+13.23%)
Oct 26, 2011	32.03	32.23	30.73	31.97	5,480,014	+0.60(+1.93%)
Oct 25, 2011	32.88	32.88	31.25	31.36	4,639,918	-1.98(-5.93%)
Oct 24, 2011	32.62	33.60	32.51	33.34	3,586,164	+0.92(+2.85%)
Oct 21, 2011	31.50	32.42	31.40	32.41	4,300,842	+1.31(+4.22%)
Oct 20, 2011	30.41	31.22	30.13	31.10	3,733,993	+0.60(+1.96%)
Oct 19, 2011	31.70	32.01	30.35	30.50	4,168,872	-1.34(-4.19%)
Oct 18, 2011	30.63	32.12	30.33	31.84	3,304,171	+1.31(+4.30%)
Oct 17, 2011	31.71	31.90	30.42	30.53	3,026,794	-1.45(-4.55%)
Oct 14, 2011	32.36	32.50	31.38	31.98	2,437,041	+0.98(+3.18%)
Oct 13, 2011	31.59	31.75	30.21	31.00	3,251,249	-1.01(-3.17%)
Oct 12, 2011	31.20	32.58	31.15	32.01	3,711,196	+1.10(+3.57%)
Oct 11, 2011	30.37	31.11	30.04	30.91	2,561,786	+0.27(+0.88%)
Oct 10, 2011	29.87	30.64	29.78	30.64	2,395,645	+1.51(+5.17%)
Oct 07, 2011	30.59	30.77	29.12	29.13	3,244,539	-1.23(-4.05%)
Oct 06, 2011	30.05	30.41	29.76	30.36	4,075,467	+1.24(+4.25%)
Oct 05, 2011	28.55	29.34	28.16	29.12	4,171,071	+0.65(+2.28%)
Oct 04, 2011	27.29	28.64	26.85	28.47	6,753,970	+0.63(+2.25%)

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.