Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	39.56	39.66	39.38	39.38	1,004,699	-0.27(-0.69%)
Dec 29, 2011	39.56	39.92	39.54	39.66	1,389,723	+0.07(+0.19%)
Dec 28, 2011	40.76	40.87	39.53	39.58	2,326,094	-1.24(-3.03%)
Dec 27, 2011	40.46	40.92	40.46	40.82	1,850,558	+0.38(+0.93%)
Dec 23, 2011	40.59	40.65	40.40	40.44	1,643,521	+0.86(+2.18%)
Dec 21, 2011	39.69	39.95	38.91	39.58	2,464,550	+0.04(+0.09%)
Dec 20, 2011	38.96	39.84	38.96	39.54	3,048,865	+1.24(+3.23%)
Dec 19, 2011	39.84	40.06	38.31	38.31	3,031,466	-1.43(-3.61%)
Dec 16, 2011	40.36	40.78	39.55	39.74	4,957,849	-0.34(-0.84%)
Dec 15, 2011	40.36	41.20	39.98	40.08	2,212,278	+0.16(+0.40%)
Dec 14, 2011	39.89	40.17	39.77	39.92	3,693,008	-0.20(-0.49%)
Dec 13, 2011	39.95	40.38	39.90	40.12	4,216,925	+0.41(+1.04%)
Dec 12, 2011	39.73	39.84	39.24	39.70	2,408,659	-0.25(-0.63%)
Dec 09, 2011	39.93	40.56	39.74	39.96	5,125,675	+0.27(+0.69%)
Dec 08, 2011	40.31	40.36	39.61	39.69	3,040,368	-0.83(-2.04%)
Dec 07, 2011	40.04	40.75	39.80	40.51	3,324,421	+0.03(+0.07%)
Dec 06, 2011	40.95	40.95	40.29	40.48	2,113,139	-0.30(-0.74%)
Dec 05, 2011	41.21	41.70	40.59	40.78	2,459,140	+0.39(+0.98%)
Dec 02, 2011	41.26	41.29	39.99	40.39	3,005,263	-0.49(-1.19%)
Dec 01, 2011	41.08	41.66	40.82	40.88	2,990,661	-0.60(-1.45%)
Nov 30, 2011	40.22	41.50	40.10	41.48	4,053,929	+2.03(+5.16%)
Nov 29, 2011	39.31	39.87	39.28	39.44	2,358,959	+0.19(+0.48%)
Nov 28, 2011	39.53	39.67	38.91	39.25	2,358,236	+0.88(+2.30%)
Nov 25, 2011	38.03	38.81	38.03	38.37	1,356,546	+0.13(+0.34%)
Nov 23, 2011	38.79	38.91	38.24	38.24	2,943,063	-1.13(-2.86%)
Nov 22, 2011	39.72	39.85	38.92	39.37	3,071,345	-0.32(-0.80%)
Nov 21, 2011	39.40	39.93	38.65	39.69	4,523,666	+0.22(+0.55%)
Nov 18, 2011	40.02	40.11	39.37	39.47	5,013,027	-0.39(-0.99%)
Nov 17, 2011	40.27	40.76	39.43	39.86	19,600,270	-0.23(-0.56%)
Nov 16, 2011	40.98	41.26	39.95	40.09	5,943,099	-1.40(-3.37%)
Nov 15, 2011	40.83	41.66	40.64	41.49	2,796,841	+0.47(+1.14%)
Nov 14, 2011	40.76	41.17	40.68	41.02	2,062,620	-0.03(-0.07%)
Nov 11, 2011	40.86	41.78	40.86	41.04	2,075,531	+0.54(+1.34%)
Nov 10, 2011	40.44	40.59	39.66	40.50	3,929,823	+0.68(+1.70%)
Nov 09, 2011	40.03	40.23	39.36	39.83	4,512,272	-0.98(-2.39%)
Nov 08, 2011	40.11	40.98	39.78	40.80	3,202,255	+0.82(+2.04%)
Nov 07, 2011	39.96	40.46	39.26	39.98	2,471,075	-0.33(-0.81%)
Nov 04, 2011	39.74	40.41	39.22	40.31	2,578,173	+0.20(+0.49%)
Nov 03, 2011	40.63	40.65	38.91	40.12	5,128,631	+0.11(+0.28%)
Nov 02, 2011	41.41	41.41	39.69	40.00	4,303,693	-0.49(-1.20%)
Nov 01, 2011	40.23	40.92	39.73	40.49	4,380,267	-1.09(-2.62%)
Oct 31, 2011	43.46	43.72	41.49	41.58	5,218,383	-2.15(-4.91%)
Oct 28, 2011	43.86	44.21	43.00	43.73	4,476,258	-0.69(-1.56%)
Oct 27, 2011	44.22	44.66	43.02	44.42	4,155,155	+1.97(+4.64%)
Oct 26, 2011	42.83	42.98	41.93	42.45	5,436,656	+0.33(+0.78%)
Oct 25, 2011	42.04	42.97	41.59	42.12	4,544,194	-0.39(-0.93%)
Oct 24, 2011	44.07	44.58	41.34	42.52	9,932,922	+0.60(+1.43%)
Oct 21, 2011	41.84	42.35	41.35	41.92	3,292,203	+0.47(+1.13%)
Oct 20, 2011	40.77	41.55	40.21	41.45	2,457,608	+0.95(+2.34%)
Oct 19, 2011	40.78	41.35	40.32	40.50	2,583,067	-0.23(-0.55%)
Oct 18, 2011	40.63	41.20	38.81	40.73	4,044,095	-0.38(-0.94%)
Oct 17, 2011	41.57	41.80	41.02	41.11	1,800,514	-0.81(-1.92%)
Oct 14, 2011	41.37	41.98	41.23	41.92	2,209,236	+1.31(+3.23%)
Oct 13, 2011	41.40	41.60	40.13	40.60	2,957,836	-1.08(-2.59%)
Oct 12, 2011	41.27	42.45	41.17	41.68	2,805,744	+0.78(+1.90%)
Oct 11, 2011	40.53	41.00	40.25	40.90	1,746,229	+0.18(+0.44%)
Oct 10, 2011	40.19	40.98	40.10	40.73	1,802,971	+1.36(+3.45%)
Oct 07, 2011	40.14	40.14	38.93	39.37	2,986,918	-0.42(-1.06%)
Oct 06, 2011	39.21	39.81	39.21	39.79	2,808,598	+0.78(+2.00%)
Oct 05, 2011	38.26	39.11	37.77	39.01	3,113,287	+0.90(+2.36%)
Oct 04, 2011	36.73	38.25	36.37	38.11	4,714,264	+0.62(+1.65%)

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.