Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	44.06	44.10	43.50	43.67	6,609,431	-0.34(-0.78%)
Dec 29, 2011	43.89	44.07	43.78	44.02	6,291,065	+0.33(+0.75%)
Dec 28, 2011	43.78	44.04	43.61	43.69	4,759,128	-0.18(-0.41%)
Dec 27, 2011	43.96	44.20	43.64	43.87	4,506,450	+0.04(+0.10%)
Dec 23, 2011	43.43	43.91	43.38	43.82	5,458,380	+0.32(+0.73%)
Dec 21, 2011	42.78	43.57	42.63	43.50	12,403,565	+0.82(+1.93%)
Dec 20, 2011	42.36	42.75	42.25	42.68	11,894,080	+0.71(+1.68%)
Dec 19, 2011	41.89	42.31	41.75	41.97	11,167,410	+0.33(+0.79%)
Dec 16, 2011	42.10	42.21	41.47	41.64	16,080,935	-0.18(-0.42%)
Dec 15, 2011	41.68	42.02	41.47	41.82	10,945,046	+0.58(+1.42%)
Dec 14, 2011	41.48	42.12	41.10	41.24	14,146,443	-0.36(-0.86%)
Dec 13, 2011	41.78	42.16	41.51	41.59	11,059,845	+0.20(+0.48%)
Dec 12, 2011	41.49	41.79	41.19	41.40	12,830,488	-0.24(-0.57%)
Dec 09, 2011	41.42	41.81	41.30	41.63	10,252,724	+0.56(+1.37%)
Dec 08, 2011	41.50	41.63	40.98	41.07	11,723,591	-0.56(-1.35%)
Dec 07, 2011	41.44	41.80	41.18	41.63	10,304,746	+0.00(+0.00%)
Dec 06, 2011	41.75	41.78	41.48	41.63	9,571,988	-0.16(-0.38%)
Dec 05, 2011	42.26	42.43	41.51	41.79	9,663,256	+0.22(+0.53%)
Dec 02, 2011	41.85	42.11	41.49	41.57	9,829,310	-0.12(-0.29%)
Dec 01, 2011	41.92	42.42	41.63	41.69	10,731,931	-0.30(-0.72%)
Nov 30, 2011	41.83	42.08	41.36	42.00	17,187,030	+0.98(+2.39%)
Nov 29, 2011	40.42	41.56	40.42	41.02	14,553,049	+0.75(+1.87%)
Nov 28, 2011	39.72	40.29	39.66	40.26	12,395,028	+0.98(+2.50%)
Nov 25, 2011	39.12	39.79	39.10	39.28	6,490,582	+0.16(+0.41%)
Nov 23, 2011	39.36	39.45	39.01	39.12	10,322,057	-0.55(-1.37%)
Nov 22, 2011	39.72	39.98	39.58	39.67	9,805,751	+0.01(+0.01%)
Nov 21, 2011	39.56	39.95	39.41	39.66	11,659,197	-0.60(-1.49%)
Nov 18, 2011	39.86	40.37	39.84	40.26	15,698,071	+0.56(+1.40%)
Nov 17, 2011	39.37	40.47	39.37	39.71	12,839,863	+0.25(+0.64%)
Nov 16, 2011	39.39	40.31	39.14	39.45	14,404,180	+0.06(+0.14%)
Nov 15, 2011	39.31	39.52	39.06	39.40	7,974,353	+0.17(+0.44%)
Nov 14, 2011	39.46	39.48	39.03	39.23	9,120,626	-0.24(-0.60%)
Nov 11, 2011	39.39	39.73	39.30	39.46	7,509,330	+0.35(+0.90%)
Nov 10, 2011	38.57	39.23	38.57	39.11	10,362,589	+0.76(+1.98%)
Nov 09, 2011	38.57	38.74	38.07	38.35	11,282,335	-0.87(-2.22%)
Nov 08, 2011	38.89	39.29	38.60	39.22	8,407,287	+0.39(+0.99%)
Nov 07, 2011	38.63	38.88	38.27	38.83	7,155,791	+0.16(+0.41%)
Nov 04, 2011	38.92	39.03	38.49	38.67	10,449,755	-0.32(-0.82%)
Nov 03, 2011	38.66	39.09	38.57	38.99	9,801,445	+0.51(+1.32%)
Nov 02, 2011	38.05	38.65	37.97	38.49	14,139,040	+0.61(+1.61%)
Nov 01, 2011	37.56	38.18	37.32	37.88	17,991,182	-0.61(-1.59%)
Oct 31, 2011	39.45	39.67	38.42	38.49	18,520,168	-1.24(-3.12%)
Oct 28, 2011	39.69	39.93	39.29	39.73	11,338,788	+0.07(+0.17%)
Oct 27, 2011	39.55	39.92	39.10	39.66	18,259,522	+0.66(+1.70%)
Oct 26, 2011	38.43	39.02	38.09	39.00	18,747,558	+1.08(+2.85%)
Oct 25, 2011	37.73	38.23	37.72	37.92	18,275,056	-0.35(-0.92%)
Oct 24, 2011	38.62	38.71	38.18	38.27	13,853,015	-0.29(-0.74%)
Oct 21, 2011	38.00	38.76	37.95	38.56	24,722,608	+1.00(+2.65%)
Oct 20, 2011	37.34	38.07	37.10	37.56	21,981,074	+1.19(+3.27%)
Oct 19, 2011	36.64	36.96	36.34	36.37	10,277,869	-0.15(-0.42%)
Oct 18, 2011	36.73	36.94	36.00	36.53	13,393,112	-0.40(-1.09%)
Oct 17, 2011	37.18	37.49	36.83	36.93	11,935,936	-0.20(-0.53%)
Oct 14, 2011	37.01	37.13	36.85	37.13	13,148,287	+0.52(+1.43%)
Oct 13, 2011	36.46	36.77	36.26	36.60	10,268,609	+0.08(+0.21%)
Oct 12, 2011	36.31	36.71	35.98	36.53	14,699,336	+0.56(+1.55%)
Oct 11, 2011	36.60	36.60	35.85	35.97	11,984,601	-0.41(-1.14%)
Oct 10, 2011	36.31	36.57	36.10	36.38	8,306,637	+0.51(+1.41%)
Oct 07, 2011	35.78	36.12	35.58	35.88	13,314,019	+0.30(+0.85%)
Oct 06, 2011	35.12	35.58	35.11	35.57	11,713,387	+0.71(+2.04%)
Oct 05, 2011	34.96	35.10	34.60	34.86	14,225,022	+0.27(+0.78%)
Oct 04, 2011	33.70	34.70	33.30	34.59	17,967,944	+0.57(+1.68%)

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.