Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	51.24	51.36	50.93	51.04	16,223,394	-0.31(-0.60%)
Dec 29, 2011	50.64	51.38	50.64	51.35	16,697,190	+0.66(+1.29%)
Dec 28, 2011	51.28	51.45	50.59	50.69	21,197,028	-0.66(-1.29%)
Dec 27, 2011	51.17	51.56	51.16	51.35	16,845,016	+0.04(+0.07%)
Dec 23, 2011	50.75	51.32	50.71	51.32	17,023,472	+1.26(+2.53%)
Dec 21, 2011	49.39	50.19	49.38	50.05	31,800,012	+0.67(+1.37%)
Dec 20, 2011	48.57	49.38	48.54	49.38	35,117,260	+1.49(+3.11%)
Dec 19, 2011	48.32	48.45	47.80	47.89	26,650,372	-0.38(-0.79%)
Dec 16, 2011	48.62	48.72	48.10	48.27	55,574,884	+0.08(+0.16%)
Dec 15, 2011	48.13	48.54	48.04	48.19	29,799,244	+0.36(+0.74%)
Dec 14, 2011	47.93	48.27	47.37	47.84	39,743,928	-0.66(-1.35%)
Dec 13, 2011	48.54	49.26	48.26	48.49	36,300,504	+0.29(+0.60%)
Dec 12, 2011	48.61	48.83	47.70	48.20	29,627,674	-0.78(-1.59%)
Dec 09, 2011	48.55	49.23	48.38	48.98	36,273,656	+0.89(+1.84%)
Dec 08, 2011	48.63	48.69	47.90	48.10	30,609,812	-0.73(-1.49%)
Dec 07, 2011	48.54	49.29	48.38	48.82	32,620,534	+0.16(+0.32%)
Dec 06, 2011	48.55	49.16	48.35	48.67	33,416,472	+0.22(+0.46%)
Dec 05, 2011	48.70	48.88	48.05	48.45	30,381,404	+0.40(+0.83%)
Dec 02, 2011	48.58	48.62	47.96	48.05	32,318,608	+0.00(+0.00%)
Dec 01, 2011	48.29	48.38	47.79	48.05	28,246,852	-0.39(-0.81%)
Nov 30, 2011	47.22	48.49	47.19	48.44	56,347,044	+2.11(+4.56%)
Nov 29, 2011	46.01	46.67	45.85	46.33	32,828,168	+0.66(+1.44%)
Nov 28, 2011	45.67	46.07	45.36	45.67	33,459,540	+1.17(+2.63%)
Nov 25, 2011	44.87	45.28	44.50	44.50	17,029,028	-0.41(-0.91%)
Nov 23, 2011	45.18	45.36	44.88	44.91	38,747,448	-0.87(-1.91%)
Nov 22, 2011	45.99	46.43	45.69	45.78	31,407,372	-0.53(-1.14%)
Nov 21, 2011	46.08	46.57	45.80	46.31	33,551,310	-0.60(-1.27%)
Nov 18, 2011	47.10	47.38	46.43	46.91	38,374,128	+0.02(+0.05%)
Nov 17, 2011	47.04	47.83	46.43	46.89	43,117,284	-0.23(-0.50%)
Nov 16, 2011	47.11	48.02	47.01	47.12	33,838,520	-0.51(-1.06%)
Nov 15, 2011	47.49	48.08	47.27	47.63	32,340,518	+0.08(+0.16%)
Nov 14, 2011	47.89	48.02	47.20	47.55	22,567,226	-0.46(-0.95%)
Nov 11, 2011	47.95	48.14	47.78	48.01	25,133,680	+0.61(+1.30%)
Nov 10, 2011	47.29	47.58	46.75	47.39	31,002,102	+0.79(+1.69%)
Nov 09, 2011	46.91	47.52	46.39	46.60	40,069,572	-1.43(-2.97%)
Nov 08, 2011	47.72	48.10	47.35	48.03	31,591,688	+0.53(+1.12%)
Nov 07, 2011	47.18	47.58	46.76	47.50	30,065,478	+0.50(+1.06%)
Nov 04, 2011	46.73	47.06	46.32	47.00	30,393,170	-0.20(-0.43%)
Nov 03, 2011	46.81	47.29	46.36	47.21	40,895,532	+0.89(+1.93%)
Nov 02, 2011	46.31	46.45	45.79	46.31	36,350,152	+0.86(+1.88%)
Nov 01, 2011	45.39	46.16	45.17	45.46	59,877,328	-1.29(-2.75%)
Oct 31, 2011	48.24	48.27	46.69	46.75	51,111,288	-2.03(-4.16%)
Oct 28, 2011	48.48	49.08	48.15	48.77	36,343,708	-0.24(-0.49%)
Oct 27, 2011	49.03	49.21	48.30	49.01	59,298,896	+0.48(+1.00%)
Oct 26, 2011	47.98	48.65	47.46	48.53	45,388,800	+0.98(+2.05%)
Oct 25, 2011	47.79	48.18	47.32	47.55	39,143,388	-0.44(-0.91%)
Oct 24, 2011	47.84	48.19	47.62	47.99	33,176,620	+0.02(+0.05%)
Oct 21, 2011	47.64	47.98	47.40	47.97	46,533,068	+0.85(+1.80%)
Oct 20, 2011	46.88	47.36	46.59	47.12	37,130,272	+0.17(+0.36%)
Oct 19, 2011	47.03	47.43	46.64	46.95	34,931,436	-0.28(-0.58%)
Oct 18, 2011	46.43	47.60	46.10	47.22	39,889,136	+0.85(+1.83%)
Oct 17, 2011	46.61	46.98	46.16	46.37	31,466,382	-0.38(-0.82%)
Oct 14, 2011	46.15	46.83	46.13	46.76	29,855,656	+1.04(+2.28%)
Oct 13, 2011	45.63	45.97	45.40	45.72	32,642,644	-0.47(-1.02%)
Oct 12, 2011	45.94	46.49	45.68	46.19	37,149,512	+0.53(+1.17%)
Oct 11, 2011	45.36	45.90	45.32	45.66	29,825,348	-0.01(-0.01%)
Oct 10, 2011	44.73	45.67	44.69	45.66	34,167,040	+1.63(+3.70%)
Oct 07, 2011	44.58	44.61	43.72	44.03	39,382,464	-0.20(-0.45%)
Oct 06, 2011	43.66	44.30	43.66	44.23	41,545,828	-0.04(-0.08%)
Oct 05, 2011	43.50	44.30	43.23	44.27	47,174,508	+0.67(+1.54%)
Oct 04, 2011	42.05	43.79	41.43	43.60	60,891,596	+1.01(+2.36%)

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.