Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	33.94	34.18	33.94	34.13	47,862,432	+0.17(+0.49%)
Dec 29, 2011	33.45	34.00	33.42	33.96	36,578,196	+0.61(+1.83%)
Dec 28, 2011	33.87	33.88	33.34	33.35	29,584,122	-0.61(-1.79%)
Dec 27, 2011	34.00	34.04	33.90	33.96	20,956,746	-0.16(-0.45%)
Dec 23, 2011	33.94	34.11	33.86	34.11	21,626,794	+0.54(+1.60%)
Dec 21, 2011	33.54	33.62	33.27	33.58	40,134,200	-0.18(-0.52%)
Dec 20, 2011	33.36	33.79	33.35	33.75	50,426,808	+1.15(+3.52%)
Dec 19, 2011	33.08	33.14	32.57	32.61	31,494,942	-0.30(-0.92%)
Dec 16, 2011	33.16	33.26	32.76	32.91	41,913,780	-0.14(-0.42%)
Dec 15, 2011	33.28	33.33	32.93	33.05	37,416,132	+0.16(+0.50%)
Dec 14, 2011	33.09	33.21	32.78	32.89	41,366,004	-0.39(-1.19%)
Dec 13, 2011	33.89	34.14	33.12	33.28	49,734,020	-0.46(-1.35%)
Dec 12, 2011	34.01	34.02	33.54	33.74	35,056,512	-1.01(-2.92%)
Dec 09, 2011	34.22	34.77	34.21	34.75	30,412,014	+0.84(+2.49%)
Dec 08, 2011	34.57	34.63	33.87	33.91	38,703,176	-1.15(-3.28%)
Dec 07, 2011	34.58	35.20	34.43	35.06	42,849,380	+0.25(+0.70%)
Dec 06, 2011	34.78	35.04	34.69	34.81	31,404,960	-0.16(-0.47%)
Dec 05, 2011	35.24	35.27	34.76	34.98	26,594,916	+0.39(+1.14%)
Dec 02, 2011	35.04	35.05	34.57	34.58	26,214,428	-0.01(-0.02%)
Dec 01, 2011	34.71	34.97	34.47	34.59	29,038,470	-0.30(-0.86%)
Nov 30, 2011	34.51	34.93	34.44	34.89	63,927,440	+1.70(+5.11%)
Nov 29, 2011	33.13	33.36	33.00	33.19	33,812,388	+0.22(+0.66%)
Nov 28, 2011	33.00	33.10	32.76	32.97	31,797,792	+1.35(+4.26%)
Nov 25, 2011	31.73	32.07	31.63	31.63	15,967,020	-0.16(-0.51%)
Nov 23, 2011	32.28	32.32	31.75	31.79	39,959,764	-0.90(-2.75%)
Nov 22, 2011	32.75	32.89	32.49	32.69	43,970,612	-0.10(-0.29%)
Nov 21, 2011	32.95	32.99	32.54	32.78	37,401,708	-0.85(-2.53%)
Nov 18, 2011	33.91	33.93	33.57	33.63	24,694,882	+0.12(+0.35%)
Nov 17, 2011	34.05	34.19	33.38	33.52	41,690,792	-0.37(-1.09%)
Nov 16, 2011	34.18	34.50	33.87	33.89	38,403,472	-0.66(-1.91%)
Nov 15, 2011	34.53	34.77	34.27	34.55	34,482,356	-0.10(-0.28%)
Nov 14, 2011	34.85	34.95	34.48	34.64	24,801,530	-0.63(-1.78%)
Nov 11, 2011	34.95	35.38	34.93	35.27	28,046,958	+0.86(+2.49%)
Nov 10, 2011	34.69	34.72	34.07	34.41	36,814,096	+0.40(+1.18%)
Nov 09, 2011	34.51	34.61	33.93	34.01	42,108,100	-1.84(-5.13%)
Nov 08, 2011	35.61	35.95	35.28	35.85	33,022,660	+0.43(+1.21%)
Nov 07, 2011	35.23	35.48	34.96	35.42	31,407,296	+0.15(+0.42%)
Nov 04, 2011	35.30	35.43	34.87	35.27	33,912,700	-0.45(-1.26%)
Nov 03, 2011	35.40	35.85	34.87	35.72	35,089,908	+0.88(+2.52%)
Nov 02, 2011	34.83	35.10	34.63	34.84	35,871,876	+0.29(+0.85%)
Nov 01, 2011	34.23	34.94	34.14	34.55	51,014,108	-1.12(-3.13%)
Oct 31, 2011	36.52	36.55	35.66	35.66	43,149,892	-1.95(-5.19%)
Oct 28, 2011	37.36	37.62	37.26	37.62	60,765,608	-0.22(-0.58%)
Oct 27, 2011	37.49	38.04	37.16	37.83	40,299,392	+1.98(+5.53%)
Oct 26, 2011	35.98	36.05	35.14	35.85	28,140,846	+0.48(+1.37%)
Oct 25, 2011	35.75	35.80	35.24	35.37	37,701,168	-0.62(-1.72%)
Oct 24, 2011	35.45	36.05	35.44	35.99	23,558,646	+0.53(+1.50%)
Oct 21, 2011	35.17	35.48	35.12	35.46	31,063,282	+0.84(+2.42%)
Oct 20, 2011	34.63	34.68	34.08	34.62	33,957,652	+0.09(+0.26%)
Oct 19, 2011	34.97	35.09	34.48	34.53	26,775,102	-0.63(-1.80%)
Oct 18, 2011	34.60	35.41	34.20	35.17	40,842,264	+0.50(+1.43%)
Oct 17, 2011	35.21	35.23	34.58	34.67	22,979,204	-0.82(-2.30%)
Oct 14, 2011	35.41	35.55	35.15	35.49	23,832,640	+0.41(+1.16%)
Oct 13, 2011	34.85	35.11	34.55	35.08	24,920,502	+0.01(+0.04%)
Oct 12, 2011	35.03	35.40	34.98	35.06	59,394,036	+0.50(+1.46%)
Oct 11, 2011	34.16	34.60	34.10	34.56	33,733,944	-0.06(-0.18%)
Oct 10, 2011	34.14	34.65	34.14	34.62	32,754,178	+1.27(+3.82%)
Oct 07, 2011	33.75	33.93	33.27	33.35	47,451,352	-0.23(-0.69%)
Oct 06, 2011	33.32	33.60	33.24	33.58	45,289,664	+0.88(+2.69%)
Oct 05, 2011	32.16	32.74	31.92	32.70	49,707,100	+0.50(+1.54%)
Oct 04, 2011	31.33	32.21	30.94	32.20	55,067,104	+0.53(+1.68%)

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.