Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	33.23	33.56	33.17	33.44	7,007,900	+0.27(+0.83%)
Dec 29, 2011	33.12	33.24	32.86	33.17	12,830,170	+0.22(+0.65%)
Dec 28, 2011	33.59	33.60	32.84	32.95	24,769,532	-0.91(-2.70%)
Dec 27, 2011	33.86	34.01	33.81	33.87	6,298,175	-0.12(-0.36%)
Dec 23, 2011	33.88	34.01	33.67	33.99	10,784,228	+0.55(+1.66%)
Dec 21, 2011	33.20	33.51	32.86	33.44	19,732,546	-0.09(-0.28%)
Dec 20, 2011	33.22	33.70	33.20	33.53	30,436,614	+1.32(+4.11%)
Dec 19, 2011	32.77	32.87	32.14	32.21	26,224,622	-0.72(-2.20%)
Dec 16, 2011	33.06	33.23	32.63	32.93	28,993,208	+0.20(+0.62%)
Dec 15, 2011	33.36	33.46	32.66	32.73	24,661,036	+0.02(+0.07%)
Dec 14, 2011	33.08	33.23	32.57	32.70	39,575,908	-0.64(-1.91%)
Dec 13, 2011	33.96	34.17	33.08	33.34	47,315,496	-0.48(-1.42%)
Dec 12, 2011	34.17	34.17	33.39	33.82	31,599,756	-1.05(-3.02%)
Dec 09, 2011	34.23	34.97	34.19	34.87	30,192,730	+0.83(+2.45%)
Dec 08, 2011	34.70	34.91	33.91	34.04	38,760,992	-1.31(-3.70%)
Dec 07, 2011	35.35	35.53	35.03	35.35	25,333,500	-0.14(-0.39%)
Dec 06, 2011	35.22	35.75	35.03	35.48	21,839,834	-0.07(-0.20%)
Dec 05, 2011	35.53	35.70	35.29	35.55	30,632,672	+0.85(+2.45%)
Dec 02, 2011	35.31	35.33	34.61	34.70	25,131,440	+0.08(+0.22%)
Dec 01, 2011	34.58	35.08	34.55	34.63	28,113,292	+0.50(+1.46%)
Nov 30, 2011	34.17	34.33	33.63	34.13	37,482,104	+1.87(+5.79%)
Nov 29, 2011	32.35	32.98	32.14	32.26	33,018,668	-0.35(-1.06%)
Nov 28, 2011	32.45	32.69	32.30	32.61	35,672,556	+1.21(+3.85%)
Nov 25, 2011	31.46	31.91	31.23	31.40	18,787,500	-0.40(-1.25%)
Nov 23, 2011	32.37	32.37	31.63	31.80	24,552,016	-1.25(-3.78%)
Nov 22, 2011	33.26	33.53	32.67	33.05	22,582,526	-0.36(-1.09%)
Nov 21, 2011	33.37	33.61	32.77	33.41	29,660,614	-0.73(-2.15%)
Nov 18, 2011	34.48	34.48	33.84	34.15	23,036,244	-0.08(-0.24%)
Nov 17, 2011	35.18	35.35	34.01	34.23	33,085,222	-0.72(-2.05%)
Nov 16, 2011	34.98	35.64	34.87	34.95	18,141,772	-0.53(-1.50%)
Nov 15, 2011	35.11	35.77	34.95	35.48	14,664,654	+0.19(+0.54%)
Nov 14, 2011	35.44	35.51	35.05	35.29	19,778,162	-0.43(-1.20%)
Nov 11, 2011	35.46	35.99	35.39	35.72	17,748,210	+0.79(+2.25%)
Nov 10, 2011	35.46	35.53	34.62	34.93	22,739,348	+0.24(+0.68%)
Nov 09, 2011	35.31	35.44	34.49	34.69	30,655,574	-1.88(-5.14%)
Nov 08, 2011	36.24	36.59	35.85	36.57	21,084,806	+0.43(+1.20%)
Nov 07, 2011	36.08	36.36	35.91	36.14	20,709,098	+0.27(+0.74%)
Nov 04, 2011	35.62	35.99	35.11	35.87	18,396,250	+0.03(+0.10%)
Nov 03, 2011	36.07	36.09	35.46	35.84	26,897,162	+0.10(+0.29%)
Nov 02, 2011	35.72	36.07	35.36	35.73	22,374,272	+0.71(+2.03%)
Nov 01, 2011	34.17	35.39	34.05	35.02	52,067,860	-1.05(-2.90%)
Oct 31, 2011	36.74	36.79	36.05	36.07	26,970,592	-1.24(-3.32%)
Oct 28, 2011	36.25	37.32	36.21	37.31	35,422,248	+0.79(+2.17%)
Oct 27, 2011	36.17	37.09	35.93	36.51	49,970,596	+2.02(+5.87%)
Oct 26, 2011	34.58	34.74	33.83	34.49	44,524,424	+0.56(+1.65%)
Oct 25, 2011	34.44	34.50	33.57	33.93	33,732,988	-0.69(-1.99%)
Oct 24, 2011	33.41	34.74	33.36	34.62	44,319,140	+1.34(+4.01%)
Oct 21, 2011	32.93	33.51	32.93	33.28	29,455,954	+0.73(+2.24%)
Oct 20, 2011	32.86	32.95	31.78	32.55	37,792,160	-0.63(-1.90%)
Oct 19, 2011	33.18	33.61	32.88	33.18	28,247,742	-0.36(-1.07%)
Oct 18, 2011	32.67	33.76	32.22	33.54	37,348,608	+0.88(+2.69%)
Oct 17, 2011	33.54	33.63	32.65	32.66	29,436,428	-1.34(-3.93%)
Oct 14, 2011	33.99	34.15	33.58	34.00	27,806,776	+0.58(+1.73%)
Oct 13, 2011	33.36	33.53	32.74	33.42	39,111,396	-0.31(-0.91%)
Oct 12, 2011	33.28	34.37	33.23	33.73	31,307,626	+0.93(+2.82%)
Oct 11, 2011	32.22	33.19	32.15	32.80	29,048,742	+0.33(+1.02%)
Oct 10, 2011	32.18	32.71	32.11	32.47	36,843,296	+1.22(+3.90%)
Oct 07, 2011	32.28	32.39	30.95	31.25	37,327,984	-0.44(-1.38%)
Oct 06, 2011	31.46	31.79	31.22	31.69	41,330,272	+1.51(+4.99%)
Oct 05, 2011	29.72	30.34	29.42	30.18	46,497,740	+0.71(+2.39%)
Oct 04, 2011	29.08	29.56	28.48	29.48	54,044,804	+0.05(+0.16%)

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.