Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	35.03	35.31	34.94	34.95	657,608	-0.11(-0.32%)
Dec 29, 2011	34.74	35.07	34.61	35.06	838,297	+0.53(+1.53%)
Dec 28, 2011	35.01	35.21	34.30	34.53	1,514,523	-0.60(-1.71%)
Dec 27, 2011	34.89	35.21	34.70	35.13	822,576	+0.15(+0.43%)
Dec 23, 2011	34.70	35.01	34.62	34.98	845,670	+0.82(+2.40%)
Dec 21, 2011	34.06	34.29	33.51	34.16	1,225,644	-0.09(-0.25%)
Dec 20, 2011	33.04	34.40	32.99	34.25	1,497,465	+1.91(+5.91%)
Dec 19, 2011	33.49	33.86	32.17	32.34	1,124,212	-0.94(-2.82%)
Dec 16, 2011	33.49	33.71	32.93	33.27	2,411,341	+0.17(+0.50%)
Dec 15, 2011	33.79	33.92	32.75	33.11	2,204,257	-0.10(-0.31%)
Dec 14, 2011	33.36	33.66	32.86	33.21	3,776,712	-0.26(-0.78%)
Dec 13, 2011	34.02	34.88	33.11	33.47	2,390,003	-0.15(-0.45%)
Dec 12, 2011	34.09	34.09	33.14	33.62	3,335,029	-1.21(-3.47%)
Dec 09, 2011	33.91	35.00	33.60	34.83	3,646,646	+0.73(+2.15%)
Dec 08, 2011	35.26	35.29	33.99	34.10	2,004,212	-1.54(-4.32%)
Dec 07, 2011	36.06	36.06	35.15	35.64	2,569,259	-0.83(-2.27%)
Dec 06, 2011	36.60	36.74	35.79	36.46	1,794,643	-0.13(-0.37%)
Dec 05, 2011	36.69	37.07	36.32	36.60	2,026,082	+0.62(+1.73%)
Dec 02, 2011	36.93	37.06	35.86	35.97	1,419,889	-0.45(-1.24%)
Dec 01, 2011	36.49	36.95	35.86	36.42	1,951,742	-0.28(-0.75%)
Nov 30, 2011	36.14	37.10	35.90	36.70	3,737,881	+3.10(+9.23%)
Nov 29, 2011	33.95	33.95	33.20	33.60	2,365,003	-0.19(-0.56%)
Nov 28, 2011	33.32	34.35	33.22	33.79	2,903,521	+1.84(+5.76%)
Nov 25, 2011	31.36	32.24	31.36	31.95	1,530,793	+0.34(+1.07%)
Nov 23, 2011	32.34	32.43	31.07	31.61	3,591,685	-1.07(-3.28%)
Nov 22, 2011	32.30	32.92	32.01	32.68	3,928,329	+0.17(+0.51%)
Nov 21, 2011	31.36	32.52	31.36	32.52	4,789,479	+0.28(+0.88%)
Nov 18, 2011	32.13	32.68	31.93	32.23	2,034,120	+0.51(+1.62%)
Nov 17, 2011	33.72	33.91	31.36	31.72	2,972,512	-2.00(-5.92%)
Nov 16, 2011	33.72	34.43	33.51	33.72	2,265,606	-0.54(-1.59%)
Nov 15, 2011	34.46	34.69	33.80	34.26	1,163,168	-0.23(-0.66%)
Nov 14, 2011	34.73	34.99	34.21	34.49	1,419,471	-0.28(-0.82%)
Nov 11, 2011	34.79	35.04	34.46	34.77	2,705,053	+0.71(+2.09%)
Nov 10, 2011	34.49	34.53	33.33	34.06	1,527,568	+0.53(+1.58%)
Nov 09, 2011	33.52	34.52	33.31	33.54	1,910,214	-1.87(-5.28%)
Nov 08, 2011	34.92	35.61	34.46	35.41	2,253,178	+0.78(+2.26%)
Nov 07, 2011	34.66	35.04	33.82	34.62	1,046,589	-0.03(-0.09%)
Nov 04, 2011	34.53	35.04	33.79	34.66	1,452,543	-0.01(-0.02%)
Nov 03, 2011	34.11	34.82	33.37	34.66	1,924,844	+1.30(+3.90%)
Nov 02, 2011	33.35	33.86	32.57	33.36	2,172,525	+0.92(+2.85%)
Nov 01, 2011	31.90	33.44	31.44	32.44	3,420,225	-1.94(-5.65%)
Oct 31, 2011	35.52	35.53	34.34	34.38	2,378,842	-1.93(-5.33%)
Oct 28, 2011	35.52	36.59	35.22	36.31	2,258,883	+0.43(+1.21%)
Oct 27, 2011	35.19	36.27	34.77	35.88	3,476,114	+2.52(+7.55%)
Oct 26, 2011	33.55	33.69	31.91	33.36	3,829,890	+0.73(+2.23%)
Oct 25, 2011	33.05	34.32	31.37	32.64	5,445,254	-0.66(-1.97%)
Oct 24, 2011	31.77	33.42	31.62	33.29	4,643,705	+1.82(+5.77%)
Oct 21, 2011	30.14	31.53	30.14	31.48	3,045,946	+2.00(+6.78%)
Oct 20, 2011	29.56	29.71	28.42	29.48	4,474,568	+0.06(+0.19%)
Oct 19, 2011	30.84	30.92	29.34	29.42	2,795,574	-1.67(-5.36%)
Oct 18, 2011	30.58	31.59	29.68	31.09	3,707,558	+0.62(+2.02%)
Oct 17, 2011	32.02	32.04	30.39	30.47	1,899,895	-1.78(-5.51%)
Oct 14, 2011	31.23	32.54	31.09	32.25	3,063,746	+1.76(+5.77%)
Oct 13, 2011	31.08	31.19	29.72	30.49	2,405,190	-0.77(-2.45%)
Oct 12, 2011	30.51	31.87	30.32	31.25	2,775,548	+1.18(+3.93%)
Oct 11, 2011	30.16	30.55	29.69	30.07	1,624,339	+0.01(+0.03%)
Oct 10, 2011	29.20	30.36	29.20	30.06	2,139,022	+1.63(+5.74%)
Oct 07, 2011	29.34	30.02	27.95	28.43	4,079,720	-0.59(-2.04%)
Oct 06, 2011	27.87	29.12	27.85	29.02	4,776,825	+2.44(+9.19%)
Oct 05, 2011	24.90	26.77	24.57	26.58	3,438,494	+1.76(+7.08%)
Oct 04, 2011	24.52	25.09	23.20	24.82	5,936,731	-0.09(-0.38%)

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.