Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	42.49	42.99	42.49	42.72	146,554	+0.23(+0.53%)
Dec 29, 2011	42.01	42.72	42.01	42.49	108,622	+0.48(+1.14%)
Dec 28, 2011	43.07	43.17	41.98	42.01	252,682	-1.14(-2.65%)
Dec 27, 2011	43.06	43.46	42.98	43.16	214,396	-0.06(-0.14%)
Dec 23, 2011	43.03	43.22	42.79	43.22	91,656	+0.63(+1.49%)
Dec 21, 2011	42.24	42.72	41.40	42.58	290,989	+0.30(+0.72%)
Dec 20, 2011	40.88	42.39	40.88	42.28	297,080	+2.35(+5.89%)
Dec 19, 2011	41.19	41.35	39.84	39.93	284,128	-1.11(-2.70%)
Dec 16, 2011	40.49	41.28	40.35	41.04	400,846	+0.95(+2.36%)
Dec 15, 2011	41.27	41.39	40.01	40.09	612,180	-0.47(-1.16%)
Dec 14, 2011	41.78	41.82	40.44	40.56	327,477	-1.74(-4.12%)
Dec 13, 2011	43.66	44.31	41.98	42.30	209,814	-0.94(-2.17%)
Dec 12, 2011	44.14	44.14	42.62	43.24	138,562	-1.60(-3.57%)
Dec 09, 2011	43.74	45.05	43.64	44.84	252,524	+1.38(+3.18%)
Dec 08, 2011	44.51	45.11	43.33	43.46	388,327	-1.43(-3.19%)
Dec 07, 2011	45.80	45.80	44.46	44.89	252,846	-1.00(-2.19%)
Dec 06, 2011	46.23	46.35	45.39	45.90	229,081	-0.36(-0.78%)
Dec 05, 2011	46.17	46.80	45.85	46.26	350,180	+0.98(+2.16%)
Dec 02, 2011	45.95	46.36	45.18	45.28	194,564	-0.01(-0.02%)
Dec 01, 2011	45.26	45.94	45.02	45.29	279,492	-0.11(-0.24%)
Nov 30, 2011	44.01	45.43	44.01	45.39	289,578	+2.95(+6.95%)
Nov 29, 2011	42.05	43.05	41.75	42.44	236,392	+0.52(+1.24%)
Nov 28, 2011	41.77	42.38	41.51	41.92	171,818	+1.75(+4.36%)
Nov 25, 2011	40.12	40.93	39.94	40.17	129,739	-0.09(-0.22%)
Nov 23, 2011	41.26	41.38	40.12	40.26	407,170	-1.67(-3.98%)
Nov 22, 2011	42.43	42.83	41.64	41.93	181,005	-0.67(-1.58%)
Nov 21, 2011	42.72	42.82	41.88	42.61	294,331	-1.15(-2.63%)
Nov 18, 2011	44.52	44.68	43.19	43.76	246,992	-0.38(-0.86%)
Nov 17, 2011	45.89	45.96	43.72	44.14	394,357	-1.82(-3.97%)
Nov 16, 2011	45.48	47.22	45.41	45.96	338,100	+0.01(+0.02%)
Nov 15, 2011	45.34	46.33	45.07	45.95	172,409	+0.33(+0.72%)
Nov 14, 2011	45.87	46.03	45.07	45.62	178,613	-0.54(-1.18%)
Nov 11, 2011	45.61	46.45	45.43	46.17	147,854	+1.33(+2.97%)
Nov 10, 2011	44.74	45.31	43.86	44.83	252,147	+0.90(+2.06%)
Nov 09, 2011	44.95	45.22	43.82	43.93	529,583	-2.70(-5.78%)
Nov 08, 2011	46.10	46.70	45.34	46.63	496,743	+0.95(+2.07%)
Nov 07, 2011	45.51	46.15	44.60	45.68	179,539	+0.21(+0.45%)
Nov 04, 2011	45.18	45.90	44.76	45.48	293,963	-0.21(-0.47%)
Nov 03, 2011	44.50	45.81	43.76	45.69	744,452	+1.85(+4.22%)
Nov 02, 2011	43.83	43.92	42.80	43.84	322,138	+1.31(+3.07%)
Nov 01, 2011	41.79	43.34	41.43	42.53	562,092	-1.85(-4.17%)
Oct 31, 2011	45.73	45.89	44.38	44.38	250,464	-2.11(-4.54%)
Oct 28, 2011	45.80	46.70	45.43	46.50	557,258	+0.18(+0.39%)
Oct 27, 2011	45.10	46.92	44.87	46.31	355,282	+2.75(+6.32%)
Oct 26, 2011	43.22	43.78	41.89	43.56	196,816	+1.12(+2.63%)
Oct 25, 2011	43.59	43.78	41.99	42.44	397,781	-0.98(-2.25%)
Oct 24, 2011	42.11	43.43	42.08	43.42	304,107	+1.69(+4.04%)
Oct 21, 2011	42.11	42.50	41.37	41.74	492,607	+0.25(+0.61%)
Oct 20, 2011	41.11	41.59	40.24	41.48	255,296	+0.42(+1.02%)
Oct 19, 2011	42.19	42.66	40.93	41.06	391,171	-1.18(-2.80%)
Oct 18, 2011	40.81	42.48	39.94	42.25	256,420	+1.59(+3.90%)
Oct 17, 2011	42.22	42.22	40.58	40.66	229,888	-1.98(-4.65%)
Oct 14, 2011	41.47	42.72	41.39	42.64	252,181	+1.96(+4.83%)
Oct 13, 2011	40.28	40.89	39.67	40.68	270,786	+0.08(+0.20%)
Oct 12, 2011	40.84	41.51	40.44	40.59	359,767	+0.25(+0.61%)
Oct 11, 2011	39.43	40.86	39.43	40.35	276,115	+0.52(+1.30%)
Oct 10, 2011	38.89	40.03	38.89	39.83	266,337	+1.97(+5.21%)
Oct 07, 2011	38.63	38.76	37.28	37.86	321,370	-0.56(-1.46%)
Oct 06, 2011	38.35	38.61	37.80	38.41	412,976	+1.50(+4.08%)
Oct 05, 2011	35.36	37.14	34.68	36.91	466,459	+1.59(+4.49%)
Oct 04, 2011	33.12	35.36	32.36	35.32	1,084,042	+1.45(+4.27%)

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.