Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	37.13	37.13	36.79	36.93	4,850,196	-0.21(-0.56%)
Dec 29, 2011	36.88	37.22	36.68	37.13	5,097,775	+0.46(+1.26%)
Dec 28, 2011	37.07	37.13	36.60	36.67	4,705,196	-0.36(-0.98%)
Dec 27, 2011	37.04	37.22	36.83	37.04	5,269,906	-0.09(-0.24%)
Dec 23, 2011	36.56	37.14	36.54	37.12	6,894,025	+1.41(+3.94%)
Dec 21, 2011	35.68	36.14	35.20	35.72	8,348,999	+0.10(+0.28%)
Dec 20, 2011	34.63	35.82	34.61	35.62	10,276,115	+1.40(+4.09%)
Dec 19, 2011	34.85	35.01	33.98	34.22	11,614,200	-0.56(-1.61%)
Dec 16, 2011	34.91	35.19	34.61	34.78	20,669,364	+0.13(+0.37%)
Dec 15, 2011	34.98	35.17	34.45	34.65	10,022,422	+0.03(+0.09%)
Dec 14, 2011	35.15	35.45	34.58	34.62	10,829,519	-1.15(-3.22%)
Dec 13, 2011	36.13	36.55	35.63	35.77	12,906,005	-0.32(-0.87%)
Dec 12, 2011	35.65	36.21	35.37	36.09	10,206,757	+0.09(+0.25%)
Dec 09, 2011	35.62	36.21	35.62	36.00	7,437,049	+0.63(+1.78%)
Dec 08, 2011	36.30	36.39	35.27	35.37	10,025,186	-1.16(-3.18%)
Dec 07, 2011	36.15	36.76	35.90	36.53	9,691,666	+0.27(+0.73%)
Dec 06, 2011	36.31	36.63	36.19	36.27	6,675,076	-0.11(-0.30%)
Dec 05, 2011	36.47	36.80	36.17	36.38	10,128,258	+0.32(+0.90%)
Dec 02, 2011	35.77	36.27	35.75	36.05	10,360,747	+0.61(+1.72%)
Dec 01, 2011	35.48	35.77	35.17	35.44	10,511,141	+0.14(+0.39%)
Nov 30, 2011	34.15	35.34	34.13	35.30	16,779,154	+1.82(+5.44%)
Nov 29, 2011	33.82	33.97	33.45	33.48	7,773,927	-0.07(-0.21%)
Nov 28, 2011	33.75	34.00	33.24	33.55	8,790,221	+0.55(+1.67%)
Nov 25, 2011	32.99	33.70	32.77	33.00	5,069,317	+0.11(+0.33%)
Nov 23, 2011	33.07	33.26	32.89	32.89	10,931,020	-0.61(-1.82%)
Nov 22, 2011	33.69	33.94	32.90	33.50	12,694,674	-0.31(-0.90%)
Nov 21, 2011	34.94	35.09	33.70	33.81	40,583,456	-1.28(-3.65%)
Nov 18, 2011	34.85	35.23	34.70	35.09	32,699,980	+0.47(+1.37%)
Nov 17, 2011	34.84	35.31	34.27	34.61	33,067,270	-0.37(-1.07%)
Nov 16, 2011	35.41	35.76	34.93	34.99	10,977,443	-0.91(-2.52%)
Nov 15, 2011	35.41	36.43	35.41	35.89	14,447,483	+0.32(+0.91%)
Nov 14, 2011	35.77	35.86	35.33	35.57	9,781,387	-0.57(-1.58%)
Nov 11, 2011	36.07	36.85	35.81	36.14	22,739,690	+2.03(+5.95%)
Nov 10, 2011	33.64	34.23	33.14	34.11	12,337,590	+0.84(+2.52%)
Nov 09, 2011	34.06	34.06	33.15	33.27	12,095,974	-1.48(-4.25%)
Nov 08, 2011	34.90	34.92	33.82	34.75	10,877,123	+0.14(+0.40%)
Nov 07, 2011	34.33	34.63	34.08	34.61	7,050,236	+0.38(+1.12%)
Nov 04, 2011	34.28	34.47	33.81	34.23	6,531,139	-0.27(-0.77%)
Nov 03, 2011	34.04	34.59	33.45	34.49	9,420,019	+0.95(+2.82%)
Nov 02, 2011	33.61	33.85	33.28	33.55	8,670,550	+0.46(+1.40%)
Nov 01, 2011	33.90	33.94	32.80	33.09	13,571,761	-1.26(-3.67%)
Oct 31, 2011	35.17	35.24	34.33	34.35	10,305,477	-1.31(-3.67%)
Oct 28, 2011	35.68	35.78	35.17	35.66	8,609,600	-0.07(-0.19%)
Oct 27, 2011	35.24	36.04	35.09	35.73	11,446,219	+1.21(+3.51%)
Oct 26, 2011	34.35	34.65	33.57	34.51	10,568,648	+0.53(+1.56%)
Oct 25, 2011	34.66	34.81	33.88	33.98	7,932,460	-0.85(-2.43%)
Oct 24, 2011	34.70	35.16	34.48	34.83	8,975,062	+0.21(+0.60%)
Oct 21, 2011	33.66	34.62	33.57	34.62	13,920,418	+1.30(+3.90%)
Oct 20, 2011	33.33	33.60	32.74	33.32	7,432,740	+0.23(+0.68%)
Oct 19, 2011	33.36	33.83	32.96	33.10	7,595,045	-0.33(-0.97%)
Oct 18, 2011	32.95	33.68	32.63	33.42	11,150,923	+0.54(+1.65%)
Oct 17, 2011	33.31	33.70	32.67	32.88	10,142,670	-1.06(-3.13%)
Oct 14, 2011	33.50	34.00	33.39	33.94	10,860,937	+0.91(+2.74%)
Oct 13, 2011	32.88	33.21	32.76	33.04	6,943,946	-0.21(-0.62%)
Oct 12, 2011	32.46	33.91	32.25	33.24	17,632,788	+1.13(+3.53%)
Oct 11, 2011	32.60	32.77	31.74	32.11	13,091,124	-0.38(-1.18%)
Oct 10, 2011	31.87	32.59	31.81	32.50	8,009,468	+1.28(+4.10%)
Oct 07, 2011	31.71	31.88	31.13	31.22	12,257,428	-0.33(-1.03%)
Oct 06, 2011	31.19	31.56	31.18	31.54	12,855,869	+0.51(+1.65%)
Oct 05, 2011	29.89	31.07	29.85	31.03	18,100,266	+1.62(+5.53%)
Oct 04, 2011	28.29	29.51	27.76	29.40	19,244,268	+0.85(+2.97%)

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.