Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	43.71	44.19	43.71	43.86	71,752	+0.15(+0.34%)
Dec 29, 2011	43.00	43.71	42.69	43.71	105,137	+0.88(+2.05%)
Dec 28, 2011	44.06	44.06	42.61	42.83	119,998	-2.34(-5.18%)
Dec 27, 2011	45.23	45.30	44.96	45.17	124,854	+0.17(+0.38%)
Dec 23, 2011	44.74	45.77	44.62	45.00	77,269	+0.88(+1.98%)
Dec 21, 2011	44.42	44.45	43.80	44.12	241,714	+0.38(+0.88%)
Dec 20, 2011	42.70	43.80	42.70	43.74	148,751	+3.36(+8.32%)
Dec 19, 2011	41.70	41.80	40.24	40.38	192,041	-1.01(-2.44%)
Dec 16, 2011	41.54	41.74	41.02	41.39	183,051	-0.32(-0.77%)
Dec 15, 2011	42.15	42.20	41.21	41.71	233,889	+0.45(+1.09%)
Dec 14, 2011	41.54	41.85	41.02	41.26	163,667	-0.99(-2.34%)
Dec 13, 2011	43.48	43.81	42.00	42.25	151,083	-1.59(-3.63%)
Dec 12, 2011	43.88	44.14	43.47	43.84	280,843	-1.96(-4.28%)
Dec 09, 2011	44.70	45.90	43.49	45.80	72,884	+2.33(+5.36%)
Dec 08, 2011	44.05	44.16	43.47	43.47	54,636	-2.72(-5.89%)
Dec 07, 2011	45.30	46.36	44.75	46.19	64,193	+0.02(+0.04%)
Dec 06, 2011	46.07	46.33	45.70	46.17	42,308	-0.22(-0.47%)
Dec 05, 2011	47.15	47.15	46.03	46.39	94,003	+1.01(+2.23%)
Dec 02, 2011	46.46	46.46	45.08	45.38	57,825	+0.37(+0.82%)
Dec 01, 2011	45.39	45.95	44.70	45.01	65,868	-0.50(-1.10%)
Nov 30, 2011	44.80	45.73	44.70	45.51	102,237	+3.12(+7.36%)
Nov 29, 2011	42.21	42.86	41.78	42.39	85,386	-0.37(-0.87%)
Nov 28, 2011	42.85	43.13	42.43	42.76	100,813	+3.49(+8.89%)
Nov 25, 2011	39.35	39.90	39.16	39.27	37,338	+0.27(+0.69%)
Nov 23, 2011	39.95	39.95	38.89	39.00	193,133	-1.45(-3.58%)
Nov 22, 2011	40.69	41.01	40.18	40.45	117,145	-0.88(-2.13%)
Nov 21, 2011	41.42	41.60	40.72	41.33	79,826	-1.22(-2.87%)
Nov 18, 2011	43.11	43.31	42.52	42.55	97,315	+0.55(+1.31%)
Nov 17, 2011	43.09	43.33	41.89	42.00	111,934	-0.91(-2.12%)
Nov 16, 2011	43.20	43.93	42.91	42.91	60,715	-1.31(-2.96%)
Nov 15, 2011	44.41	44.80	43.84	44.22	120,402	-1.23(-2.71%)
Nov 14, 2011	45.80	46.10	45.14	45.45	58,944	-1.34(-2.86%)
Nov 11, 2011	45.94	46.95	45.48	46.79	57,108	+1.44(+3.18%)
Nov 10, 2011	46.24	46.24	44.63	45.35	71,504	+0.59(+1.32%)
Nov 09, 2011	45.32	46.06	44.50	44.76	194,057	-3.68(-7.60%)
Nov 08, 2011	48.71	48.98	47.00	48.44	153,491	+0.19(+0.39%)
Nov 07, 2011	48.36	48.76	47.21	48.25	73,207	+0.03(+0.06%)
Nov 04, 2011	48.79	49.03	47.71	48.22	60,768	-2.38(-4.70%)
Nov 03, 2011	49.93	50.75	48.61	50.60	240,338	+1.95(+4.01%)
Nov 02, 2011	48.27	48.91	47.85	48.65	61,797	+0.76(+1.59%)
Nov 01, 2011	47.23	48.47	46.97	47.89	110,571	-2.95(-5.80%)
Oct 31, 2011	53.21	53.29	50.84	50.84	90,343	-4.56(-8.23%)
Oct 28, 2011	55.01	55.58	55.00	55.40	43,233	-0.38(-0.68%)
Oct 27, 2011	54.89	56.24	54.49	55.78	306,498	+3.06(+5.80%)
Oct 26, 2011	54.28	54.40	51.84	52.72	40,645	+0.72(+1.38%)
Oct 25, 2011	52.94	53.00	51.40	52.00	54,729	+0.09(+0.17%)
Oct 24, 2011	51.05	52.30	50.80	51.91	74,057	+0.81(+1.59%)
Oct 21, 2011	50.14	51.30	50.11	51.10	95,133	+2.57(+5.30%)
Oct 20, 2011	49.03	49.14	47.70	48.53	91,219	-0.67(-1.36%)
Oct 19, 2011	50.06	50.32	48.91	49.20	73,364	-1.80(-3.53%)
Oct 18, 2011	49.62	51.40	48.98	51.00	36,949	+1.38(+2.78%)
Oct 17, 2011	51.34	51.35	49.51	49.62	65,039	-3.07(-5.83%)
Oct 14, 2011	52.96	53.18	52.21	52.69	61,941	+1.02(+1.97%)
Oct 13, 2011	51.75	51.93	50.76	51.67	50,666	-0.33(-0.63%)
Oct 12, 2011	51.87	52.76	51.63	52.00	66,965	+3.00(+6.12%)
Oct 11, 2011	47.92	49.10	47.73	49.00	34,600	+0.65(+1.34%)
Oct 10, 2011	46.48	48.72	46.48	48.35	45,914	+3.05(+6.73%)
Oct 07, 2011	46.18	46.32	45.06	45.30	188,053	-0.25(-0.55%)
Oct 06, 2011	43.44	45.55	43.37	45.55	164,800	+1.41(+3.19%)
Oct 05, 2011	43.17	44.14	42.53	44.14	215,616	+1.79(+4.23%)
Oct 04, 2011	40.85	42.35	40.39	42.35	398,073	-0.13(-0.31%)

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.