Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	39.18	39.28	39.04	39.07	6,776,395	-0.11(-0.27%)
Dec 29, 2011	38.90	39.24	38.88	39.18	8,188,037	+0.36(+0.94%)
Dec 28, 2011	39.14	39.25	38.63	38.82	9,878,394	-0.38(-0.97%)
Dec 27, 2011	38.79	39.28	38.58	39.19	9,100,294	+0.17(+0.44%)
Dec 23, 2011	39.00	39.10	38.54	39.02	7,938,167	+0.81(+2.13%)
Dec 21, 2011	38.71	38.86	37.72	38.21	13,847,328	-0.44(-1.14%)
Dec 20, 2011	37.77	38.82	37.71	38.65	20,048,508	+1.56(+4.21%)
Dec 19, 2011	37.86	37.91	36.97	37.09	16,361,516	-0.49(-1.31%)
Dec 16, 2011	37.79	38.45	37.44	37.58	27,779,834	+0.04(+0.11%)
Dec 15, 2011	38.39	38.41	37.28	37.54	16,375,615	-0.39(-1.04%)
Dec 14, 2011	38.70	38.79	37.64	37.93	18,012,926	-0.78(-2.01%)
Dec 13, 2011	39.57	39.81	38.42	38.71	19,480,210	-0.42(-1.08%)
Dec 12, 2011	38.87	39.19	38.57	39.13	13,882,979	-0.29(-0.72%)
Dec 09, 2011	38.57	39.57	38.39	39.42	16,273,729	+0.79(+2.05%)
Dec 08, 2011	38.61	39.28	38.49	38.62	21,786,726	-0.27(-0.70%)
Dec 07, 2011	38.95	39.10	38.25	38.89	18,624,326	-0.27(-0.69%)
Dec 06, 2011	39.01	39.40	38.61	39.17	15,386,982	+0.24(+0.62%)
Dec 05, 2011	39.41	39.42	38.35	38.92	20,526,208	+0.11(+0.28%)
Dec 02, 2011	39.57	39.79	38.78	38.82	17,867,280	-0.28(-0.71%)
Dec 01, 2011	39.07	39.35	38.83	39.09	13,767,268	-0.05(-0.13%)
Nov 30, 2011	39.14	39.37	38.63	39.14	25,504,890	+1.21(+3.18%)
Nov 29, 2011	38.57	38.99	37.75	37.94	18,904,608	-0.59(-1.54%)
Nov 28, 2011	38.16	38.60	37.99	38.53	17,536,504	+1.49(+4.01%)
Nov 25, 2011	36.92	37.86	36.92	37.04	11,645,708	-0.12(-0.33%)
Nov 23, 2011	38.16	38.20	36.86	37.17	33,785,592	-1.75(-4.50%)
Nov 22, 2011	38.53	39.30	38.52	38.92	18,521,598	+0.15(+0.39%)
Nov 21, 2011	38.85	39.12	38.43	38.77	21,761,082	-0.85(-2.14%)
Nov 18, 2011	40.24	40.25	39.45	39.61	20,203,428	-0.51(-1.26%)
Nov 17, 2011	40.30	40.68	39.43	40.12	27,310,872	-0.36(-0.88%)
Nov 16, 2011	40.36	41.25	40.07	40.47	21,789,594	-0.37(-0.91%)
Nov 15, 2011	40.40	41.09	40.19	40.84	18,591,162	+0.21(+0.53%)
Nov 14, 2011	40.25	40.91	40.16	40.63	23,413,766	+0.34(+0.85%)
Nov 11, 2011	39.79	40.55	39.61	40.29	17,910,074	+1.00(+2.55%)
Nov 10, 2011	39.95	40.00	38.89	39.28	16,396,755	-0.14(-0.36%)
Nov 09, 2011	39.62	40.20	39.10	39.43	22,464,172	-1.15(-2.84%)
Nov 08, 2011	40.66	40.77	40.03	40.58	18,209,216	+0.08(+0.19%)
Nov 07, 2011	39.70	40.55	39.70	40.50	20,869,686	+0.30(+0.74%)
Nov 04, 2011	39.24	40.32	39.21	40.20	30,718,090	+0.28(+0.70%)
Nov 03, 2011	40.05	40.53	38.96	39.93	62,839,664	+2.80(+7.53%)
Nov 02, 2011	36.36	37.23	36.34	37.13	37,581,368	+1.45(+4.07%)
Nov 01, 2011	35.52	36.16	35.42	35.68	31,846,366	-1.04(-2.83%)
Oct 31, 2011	37.48	37.79	36.72	36.72	30,072,334	-1.16(-3.06%)
Oct 28, 2011	38.00	38.07	37.51	37.88	16,085,158	-0.21(-0.54%)
Oct 27, 2011	37.78	38.42	37.36	38.08	24,096,190	+1.37(+3.72%)
Oct 26, 2011	37.58	37.59	36.14	36.72	28,305,766	-0.51(-1.38%)
Oct 25, 2011	38.00	38.21	37.14	37.23	18,055,636	-0.92(-2.41%)
Oct 24, 2011	37.29	38.28	37.26	38.15	15,788,835	+1.13(+3.06%)
Oct 21, 2011	37.54	37.60	36.63	37.02	25,575,276	+0.01(+0.02%)
Oct 20, 2011	37.58	37.90	36.80	37.01	23,996,346	-0.42(-1.12%)
Oct 19, 2011	38.28	38.73	37.26	37.43	21,206,786	-1.39(-3.59%)
Oct 18, 2011	38.14	39.10	37.77	38.82	18,465,002	+0.65(+1.72%)
Oct 17, 2011	38.92	39.06	37.95	38.17	15,101,683	-0.95(-2.44%)
Oct 14, 2011	38.46	39.16	38.31	39.12	22,849,614	+1.19(+3.13%)
Oct 13, 2011	36.96	38.00	36.93	37.93	17,623,094	+0.90(+2.44%)
Oct 12, 2011	37.21	37.67	37.02	37.03	15,656,988	+0.28(+0.76%)
Oct 11, 2011	37.02	37.08	36.65	36.75	14,420,478	-0.31(-0.84%)
Oct 10, 2011	36.30	37.10	36.00	37.06	16,108,732	+1.32(+3.70%)
Oct 07, 2011	36.25	36.29	35.32	35.74	21,035,452	-0.46(-1.26%)
Oct 06, 2011	36.07	36.26	35.58	36.20	20,761,290	+0.07(+0.20%)
Oct 05, 2011	35.31	36.22	35.10	36.13	26,124,884	+0.95(+2.71%)
Oct 04, 2011	33.49	35.26	33.02	35.17	36,656,168	+1.27(+3.74%)

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.