Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	52.69	53.09	51.80	52.00	2,788,220	-1.16(-2.18%)
Dec 29, 2011	52.97	54.00	51.93	53.16	2,360,241	+0.07(+0.13%)
Dec 28, 2011	54.68	54.98	52.77	53.09	2,765,295	-1.59(-2.91%)
Dec 27, 2011	55.06	56.74	54.06	54.68	2,677,171	-1.11(-1.99%)
Dec 23, 2011	53.91	57.02	53.50	55.79	4,195,363	+3.72(+7.14%)
Dec 21, 2011	54.76	54.80	51.06	52.07	4,031,465	-3.67(-6.58%)
Dec 20, 2011	54.47	56.72	52.84	55.74	5,641,485	+2.93(+5.55%)
Dec 19, 2011	54.36	54.80	51.23	52.81	6,165,103	-2.24(-4.07%)
Dec 16, 2011	49.20	55.34	46.86	55.05	17,379,002	+2.25(+4.26%)
Dec 15, 2011	54.70	55.49	52.11	52.80	4,738,604	-1.33(-2.46%)
Dec 14, 2011	56.50	56.77	53.75	54.13	3,769,065	-2.88(-5.05%)
Dec 13, 2011	58.51	58.89	56.02	57.01	4,972,304	-1.42(-2.43%)
Dec 12, 2011	61.14	61.16	57.80	58.43	4,645,572	-3.43(-5.54%)
Dec 09, 2011	61.85	62.85	60.52	61.86	2,972,673	+0.60(+0.98%)
Dec 08, 2011	63.01	63.67	60.80	61.26	3,893,809	-2.66(-4.16%)
Dec 07, 2011	61.85	64.55	60.42	63.92	3,980,679	+1.20(+1.91%)
Dec 06, 2011	65.22	66.75	62.60	62.72	4,129,989	-3.63(-5.47%)
Dec 05, 2011	69.00	69.95	65.30	66.35	3,917,454	-2.17(-3.17%)
Dec 02, 2011	69.20	69.57	67.76	68.52	4,704,385	+2.11(+3.18%)
Dec 01, 2011	63.91	67.19	63.55	66.41	4,255,081	+0.33(+0.50%)
Nov 30, 2011	66.12	67.54	62.84	66.08	6,777,950	+3.41(+5.44%)
Nov 29, 2011	59.78	63.50	58.35	62.67	8,173,898	+2.94(+4.92%)
Nov 28, 2011	65.51	66.61	56.05	59.73	18,040,276	-3.42(-5.42%)
Nov 25, 2011	63.05	64.95	62.62	63.15	1,585,048	-0.36(-0.56%)
Nov 23, 2011	65.16	65.43	62.30	63.51	3,999,611	-2.32(-3.52%)
Nov 22, 2011	65.63	67.41	63.64	65.83	4,250,868	+0.13(+0.20%)
Nov 21, 2011	72.38	72.38	63.31	65.70	9,329,099	-8.42(-11.36%)
Nov 18, 2011	75.75	75.75	73.25	74.12	2,565,790	-0.79(-1.05%)
Nov 17, 2011	78.29	78.45	72.28	74.91	4,101,111	-3.05(-3.91%)
Nov 16, 2011	77.72	80.00	77.40	77.96	2,838,734	-0.39(-0.50%)
Nov 15, 2011	78.25	78.90	76.70	78.35	2,870,709	-0.54(-0.68%)
Nov 14, 2011	78.77	80.50	77.77	78.89	2,013,680	-0.27(-0.34%)
Nov 11, 2011	77.30	79.67	75.62	79.16	2,988,115	+3.08(+4.05%)
Nov 10, 2011	78.62	78.62	75.14	76.08	5,011,358	-1.42(-1.83%)
Nov 09, 2011	82.74	83.00	77.08	77.50	7,538,172	-9.44(-10.86%)
Nov 08, 2011	86.87	87.00	83.10	86.94	5,238,907	+1.92(+2.26%)
Nov 07, 2011	83.50	86.39	82.11	85.02	4,793,883	+1.92(+2.31%)
Nov 04, 2011	81.77	83.95	79.12	83.10	3,570,640	+0.84(+1.02%)
Nov 03, 2011	81.51	82.94	78.50	82.26	3,608,054	+2.26(+2.83%)
Nov 02, 2011	80.00	80.75	78.31	80.00	3,459,806	+2.31(+2.97%)
Nov 01, 2011	78.45	79.50	76.70	77.69	5,485,686	-3.60(-4.43%)
Oct 31, 2011	85.76	86.00	81.03	81.29	4,790,579	-7.11(-8.04%)
Oct 28, 2011	88.99	91.11	86.50	88.40	4,861,281	+1.01(+1.16%)
Oct 27, 2011	88.70	91.00	86.00	87.39	5,336,816	+2.71(+3.20%)
Oct 26, 2011	90.25	92.14	79.60	84.68	8,374,557	-4.05(-4.56%)
Oct 25, 2011	91.51	92.37	87.41	88.73	4,369,399	-3.64(-3.94%)
Oct 24, 2011	86.03	92.95	85.89	92.37	6,130,590	+7.91(+9.37%)
Oct 21, 2011	85.17	85.21	82.22	84.46	3,806,732	+1.12(+1.34%)
Oct 20, 2011	82.81	84.20	81.00	83.34	3,763,451	+0.08(+0.10%)
Oct 19, 2011	83.82	91.48	82.55	83.26	7,043,754	-2.75(-3.20%)
Oct 18, 2011	87.41	87.80	81.03	86.01	6,647,779	-2.41(-2.73%)
Oct 17, 2011	90.00	93.39	87.64	88.42	4,366,469	-4.66(-5.01%)
Oct 14, 2011	95.00	96.00	89.52	93.08	6,026,700	+0.20(+0.22%)
Oct 13, 2011	81.01	93.32	80.96	92.88	16,528,929	+14.40(+18.35%)
Oct 12, 2011	81.26	84.55	77.29	78.48	8,159,220	-3.30(-4.04%)
Oct 11, 2011	75.53	82.48	75.15	81.78	5,741,415	+4.65(+6.03%)
Oct 10, 2011	74.68	78.69	73.00	77.13	6,391,044	+3.32(+4.50%)
Oct 07, 2011	78.69	79.28	71.50	73.81	8,209,123	-4.97(-6.31%)
Oct 06, 2011	78.70	80.00	75.67	78.78	5,417,809	+2.21(+2.89%)
Oct 05, 2011	71.66	76.95	68.51	76.57	7,923,221	+3.90(+5.37%)
Oct 04, 2011	67.90	72.67	64.81	72.67	8,929,363	+4.77(+7.03%)

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.