Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	53.49	53.81	53.45	53.47	1,162,134	-0.34(-0.64%)
Dec 29, 2011	53.40	53.89	53.40	53.81	1,652,846	+0.46(+0.86%)
Dec 28, 2011	53.80	53.80	53.22	53.35	1,489,789	-0.47(-0.88%)
Dec 27, 2011	53.60	54.00	53.51	53.83	852,330	+0.09(+0.17%)
Dec 23, 2011	53.54	53.79	53.35	53.73	883,279	+0.92(+1.75%)
Dec 21, 2011	51.95	52.87	51.84	52.81	2,055,777	+0.91(+1.76%)
Dec 20, 2011	51.30	52.21	51.29	51.90	3,112,672	+1.35(+2.67%)
Dec 19, 2011	50.84	51.30	50.52	50.55	2,921,245	-0.34(-0.67%)
Dec 16, 2011	51.42	51.50	50.66	50.89	3,669,989	-0.14(-0.27%)
Dec 15, 2011	51.84	51.84	50.96	51.03	2,655,460	-0.26(-0.51%)
Dec 14, 2011	50.81	51.82	50.66	51.29	3,088,972	+0.08(+0.15%)
Dec 13, 2011	52.60	52.60	50.88	51.21	2,202,081	-0.95(-1.83%)
Dec 12, 2011	52.42	52.62	51.89	52.16	2,623,072	-0.73(-1.38%)
Dec 09, 2011	52.75	53.04	52.44	52.90	2,879,464	+0.53(+1.00%)
Dec 08, 2011	53.56	53.63	52.26	52.37	2,668,274	-1.23(-2.29%)
Dec 07, 2011	53.16	53.82	52.85	53.60	2,811,876	+0.04(+0.07%)
Dec 06, 2011	53.10	53.91	52.54	53.56	3,149,491	+0.80(+1.52%)
Dec 05, 2011	52.76	53.32	52.31	52.76	2,083,954	+0.62(+1.18%)
Dec 02, 2011	52.55	53.28	52.03	52.14	2,915,936	-0.17(-0.32%)
Dec 01, 2011	52.89	52.98	52.19	52.31	2,545,984	-0.71(-1.34%)
Nov 30, 2011	51.74	53.12	51.31	53.02	3,508,308	+2.68(+5.32%)
Nov 29, 2011	50.54	50.69	50.25	50.34	2,149,808	-0.16(-0.32%)
Nov 28, 2011	50.82	50.91	50.01	50.50	3,923,870	+0.99(+2.00%)
Nov 25, 2011	49.01	49.83	48.87	49.51	1,527,080	+0.27(+0.56%)
Nov 23, 2011	49.88	50.03	49.23	49.24	3,016,553	-0.94(-1.87%)
Nov 22, 2011	50.56	50.62	50.11	50.17	4,414,013	-0.42(-0.83%)
Nov 21, 2011	51.17	51.30	50.14	50.59	4,172,230	-1.17(-2.25%)
Nov 18, 2011	51.45	52.03	51.45	51.76	3,618,319	+0.60(+1.18%)
Nov 17, 2011	52.34	52.48	50.83	51.16	4,252,891	-1.27(-2.41%)
Nov 16, 2011	52.87	53.24	52.34	52.42	3,316,583	-1.20(-2.25%)
Nov 15, 2011	53.60	54.02	53.25	53.63	2,252,526	+0.02(+0.04%)
Nov 14, 2011	53.99	54.22	53.44	53.61	1,962,960	-0.72(-1.32%)
Nov 11, 2011	54.17	54.61	54.13	54.32	2,140,586	+0.63(+1.16%)
Nov 10, 2011	54.07	54.23	53.32	53.70	2,623,413	+0.12(+0.23%)
Nov 09, 2011	54.30	54.49	53.46	53.57	3,794,076	-1.88(-3.40%)
Nov 08, 2011	55.23	55.56	54.59	55.46	2,300,311	+0.38(+0.69%)
Nov 07, 2011	54.74	55.11	54.40	55.08	2,325,508	+0.14(+0.26%)
Nov 04, 2011	54.66	55.15	54.48	54.93	2,411,290	-0.50(-0.89%)
Nov 03, 2011	54.93	55.51	54.31	55.43	2,792,617	+0.68(+1.24%)
Nov 02, 2011	54.24	55.05	53.93	54.75	3,909,559	+1.81(+3.43%)
Nov 01, 2011	53.35	54.24	52.80	52.93	3,988,230	-2.08(-3.78%)
Oct 31, 2011	54.60	55.93	54.60	55.02	3,776,738	-0.54(-0.97%)
Oct 28, 2011	55.02	55.98	54.48	55.56	3,421,782	-0.36(-0.64%)
Oct 27, 2011	54.53	56.24	54.04	55.92	5,996,320	+1.78(+3.28%)
Oct 26, 2011	54.99	55.85	53.64	54.14	4,785,396	+1.52(+2.90%)
Oct 25, 2011	52.90	53.76	52.30	52.61	3,942,795	-1.20(-2.22%)
Oct 24, 2011	53.57	54.58	53.47	53.81	3,759,202	+0.29(+0.54%)
Oct 21, 2011	52.40	53.64	52.40	53.52	5,773,835	+1.69(+3.27%)
Oct 20, 2011	50.13	51.99	50.03	51.83	5,149,624	+1.55(+3.08%)
Oct 19, 2011	48.95	50.97	48.82	50.28	5,032,835	+1.46(+2.98%)
Oct 18, 2011	47.07	49.20	46.97	48.82	3,477,692	+1.80(+3.83%)
Oct 17, 2011	47.79	47.79	46.95	47.02	2,054,373	-1.13(-2.34%)
Oct 14, 2011	48.21	48.30	47.31	48.15	1,614,732	+0.56(+1.19%)
Oct 13, 2011	47.36	47.80	47.01	47.59	1,923,819	-0.29(-0.61%)
Oct 12, 2011	48.19	48.53	47.78	47.88	3,082,096	+0.05(+0.10%)
Oct 11, 2011	47.29	48.20	47.14	47.83	2,789,654	+0.04(+0.08%)
Oct 10, 2011	46.85	47.82	46.72	47.79	2,411,725	+1.78(+3.88%)
Oct 07, 2011	47.25	47.28	45.90	46.01	2,694,073	-0.94(-2.00%)
Oct 06, 2011	46.56	46.99	46.19	46.95	3,253,365	+0.40(+0.87%)
Oct 05, 2011	45.55	46.71	45.10	46.54	3,207,845	+1.11(+2.43%)
Oct 04, 2011	44.40	45.57	43.39	45.44	5,141,960	+0.37(+0.81%)

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.