Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	34.52	34.76	34.52	34.72	47,053,220	+0.17(+0.49%)
Dec 29, 2011	34.03	34.59	33.99	34.55	35,959,768	+0.62(+1.83%)
Dec 28, 2011	34.45	34.46	33.92	33.93	29,083,942	-0.62(-1.79%)
Dec 27, 2011	34.58	34.62	34.48	34.54	20,602,430	-0.16(-0.45%)
Dec 23, 2011	34.52	34.70	34.44	34.70	21,261,150	+0.55(+1.60%)
Dec 21, 2011	34.11	34.20	33.85	34.15	39,455,648	-0.18(-0.52%)
Dec 20, 2011	33.94	34.37	33.92	34.33	49,574,240	+1.17(+3.52%)
Dec 19, 2011	33.64	33.71	33.12	33.17	30,962,596	-0.31(-0.92%)
Dec 16, 2011	33.73	33.83	33.33	33.47	41,205,328	-0.14(-0.42%)
Dec 15, 2011	33.85	33.90	33.50	33.62	36,783,704	+0.17(+0.50%)
Dec 14, 2011	33.66	33.78	33.34	33.45	40,666,812	-0.40(-1.19%)
Dec 13, 2011	34.48	34.72	33.69	33.85	48,893,388	-0.46(-1.35%)
Dec 12, 2011	34.59	34.60	34.12	34.32	34,463,968	-1.03(-2.92%)
Dec 09, 2011	34.81	35.37	34.79	35.35	29,897,974	+0.86(+2.49%)
Dec 08, 2011	35.17	35.22	34.45	34.49	38,048,992	-1.17(-3.28%)
Dec 07, 2011	35.17	35.81	35.02	35.66	42,125,116	+0.25(+0.70%)
Dec 06, 2011	35.38	35.64	35.29	35.41	30,874,136	-0.17(-0.47%)
Dec 05, 2011	35.85	35.88	35.36	35.58	26,145,394	+0.40(+1.14%)
Dec 02, 2011	35.64	35.65	35.16	35.17	25,771,336	-0.01(-0.02%)
Dec 01, 2011	35.31	35.57	35.06	35.18	28,547,644	-0.30(-0.86%)
Nov 30, 2011	35.11	35.53	35.03	35.49	62,846,900	+1.72(+5.11%)
Nov 29, 2011	33.70	33.94	33.57	33.76	33,240,872	+0.22(+0.66%)
Nov 28, 2011	33.57	33.67	33.33	33.54	31,260,328	+1.37(+4.26%)
Nov 25, 2011	32.27	32.63	32.17	32.17	15,697,136	-0.17(-0.51%)
Nov 23, 2011	32.83	32.88	32.30	32.34	39,284,344	-0.91(-2.75%)
Nov 22, 2011	33.31	33.46	33.05	33.25	43,227,396	-0.10(-0.29%)
Nov 21, 2011	33.51	33.55	33.10	33.35	36,769,524	-0.87(-2.53%)
Nov 18, 2011	34.50	34.52	34.14	34.21	24,277,474	+0.12(+0.35%)
Nov 17, 2011	34.63	34.78	33.96	34.09	40,986,112	-0.37(-1.09%)
Nov 16, 2011	34.77	35.09	34.45	34.47	37,754,356	-0.67(-1.91%)
Nov 15, 2011	35.13	35.37	34.86	35.14	33,899,516	-0.10(-0.28%)
Nov 14, 2011	35.45	35.55	35.07	35.24	24,382,322	-0.64(-1.78%)
Nov 11, 2011	35.55	35.99	35.53	35.87	27,572,892	+0.87(+2.49%)
Nov 10, 2011	35.29	35.31	34.66	35.00	36,191,844	+0.41(+1.18%)
Nov 09, 2011	35.11	35.21	34.51	34.59	41,396,364	-1.87(-5.13%)
Nov 08, 2011	36.22	36.57	35.89	36.46	32,464,492	+0.44(+1.21%)
Nov 07, 2011	35.83	36.09	35.56	36.03	30,876,432	+0.15(+0.42%)
Nov 04, 2011	35.91	36.04	35.47	35.87	33,339,486	-0.46(-1.26%)
Nov 03, 2011	36.01	36.46	35.47	36.33	34,496,796	+0.89(+2.52%)
Nov 02, 2011	35.43	35.71	35.22	35.44	35,265,548	+0.30(+0.85%)
Nov 01, 2011	34.81	35.54	34.73	35.14	50,151,836	-1.14(-3.13%)
Oct 31, 2011	37.15	37.18	36.27	36.28	42,420,548	-1.99(-5.19%)
Oct 28, 2011	38.00	38.27	37.90	38.26	59,738,512	-0.22(-0.58%)
Oct 27, 2011	38.13	38.69	37.80	38.49	39,618,232	+2.02(+5.53%)
Oct 26, 2011	36.59	36.67	35.74	36.47	27,665,192	+0.49(+1.37%)
Oct 25, 2011	36.37	36.41	35.85	35.98	37,063,924	-0.63(-1.72%)
Oct 24, 2011	36.05	36.67	36.05	36.61	23,160,444	+0.54(+1.50%)
Oct 21, 2011	35.78	36.09	35.72	36.07	30,538,232	+0.85(+2.42%)
Oct 20, 2011	35.23	35.28	34.67	35.22	33,383,680	+0.09(+0.26%)
Oct 19, 2011	35.57	35.69	35.07	35.13	26,322,534	-0.64(-1.80%)
Oct 18, 2011	35.20	36.02	34.79	35.77	40,151,924	+0.51(+1.43%)
Oct 17, 2011	35.82	35.83	35.17	35.27	22,590,796	-0.83(-2.30%)
Oct 14, 2011	36.02	36.16	35.76	36.10	23,429,808	+0.42(+1.16%)
Oct 13, 2011	35.45	35.72	35.14	35.68	24,499,282	+0.01(+0.04%)
Oct 12, 2011	35.63	36.01	35.58	35.67	58,390,124	+0.51(+1.46%)
Oct 11, 2011	34.75	35.20	34.69	35.15	33,163,756	-0.06(-0.18%)
Oct 10, 2011	34.73	35.24	34.73	35.22	32,200,548	+1.30(+3.82%)
Oct 07, 2011	34.33	34.51	33.84	33.92	46,649,300	-0.24(-0.69%)
Oct 06, 2011	33.89	34.18	33.81	34.16	44,524,152	+0.89(+2.69%)
Oct 05, 2011	32.72	33.30	32.47	33.26	48,866,924	+0.51(+1.54%)
Oct 04, 2011	31.87	32.76	31.48	32.76	54,136,328	+0.54(+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.