Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	29.51	29.58	29.28	29.36	3,354,168	-0.08(-0.27%)
Dec 29, 2011	29.57	29.75	29.27	29.44	3,986,226	+0.03(+0.10%)
Dec 28, 2011	29.59	29.85	29.23	29.41	5,067,451	-0.25(-0.84%)
Dec 27, 2011	29.61	30.34	29.50	29.66	5,567,122	-0.11(-0.35%)
Dec 23, 2011	29.87	29.96	29.52	29.77	3,902,156	+0.88(+3.03%)
Dec 21, 2011	28.95	29.18	28.39	28.89	7,576,511	-0.16(-0.55%)
Dec 20, 2011	28.31	29.14	28.28	29.05	7,698,491	+1.31(+4.72%)
Dec 19, 2011	28.94	28.99	27.59	27.74	8,391,501	-0.98(-3.41%)
Dec 16, 2011	28.30	29.00	28.25	28.72	12,467,444	+0.56(+1.99%)
Dec 15, 2011	29.31	29.65	28.07	28.16	15,049,641	-0.29(-1.02%)
Dec 14, 2011	29.88	30.17	28.19	28.45	21,647,744	+0.26(+0.92%)
Dec 13, 2011	29.59	29.61	28.05	28.19	12,392,782	-1.08(-3.69%)
Dec 12, 2011	29.83	29.83	29.05	29.27	7,495,946	-1.02(-3.37%)
Dec 09, 2011	29.50	30.38	29.02	30.29	8,963,526	+0.52(+1.75%)
Dec 08, 2011	30.51	31.14	29.70	29.77	9,485,724	-1.05(-3.41%)
Dec 07, 2011	29.97	30.93	29.55	30.82	9,740,315	+0.72(+2.39%)
Dec 06, 2011	30.44	30.67	30.04	30.10	7,726,710	-0.32(-1.05%)
Dec 05, 2011	30.53	30.58	29.90	30.42	8,966,046	+0.43(+1.43%)
Dec 02, 2011	30.82	31.24	29.94	29.99	9,290,108	-0.65(-2.12%)
Dec 01, 2011	30.61	30.90	30.12	30.64	8,025,347	+0.30(+0.97%)
Nov 30, 2011	30.03	30.40	29.55	30.34	11,896,381	+1.02(+3.46%)
Nov 29, 2011	30.32	30.38	29.26	29.33	9,036,818	-0.84(-2.78%)
Nov 28, 2011	30.56	30.87	29.82	30.17	10,837,466	+0.59(+1.99%)
Nov 25, 2011	30.14	30.42	29.51	29.58	5,159,524	-0.85(-2.79%)
Nov 23, 2011	31.37	31.40	30.33	30.43	9,292,198	-1.19(-3.76%)
Nov 22, 2011	31.93	32.38	31.23	31.62	9,320,823	-0.54(-1.68%)
Nov 21, 2011	32.38	32.49	31.76	32.16	6,125,137	-0.61(-1.86%)
Nov 18, 2011	33.01	33.13	32.44	32.77	8,873,488	-0.16(-0.49%)
Nov 17, 2011	34.89	34.99	32.60	32.93	13,185,373	-2.06(-5.89%)
Nov 16, 2011	35.64	36.10	34.92	34.99	9,209,064	-0.96(-2.67%)
Nov 15, 2011	35.02	36.20	34.65	35.95	10,621,528	+1.43(+4.14%)
Nov 14, 2011	35.14	35.58	34.41	34.52	4,659,475	-0.81(-2.29%)
Nov 11, 2011	34.61	35.45	34.44	35.33	5,219,550	+1.20(+3.52%)
Nov 10, 2011	34.60	34.84	33.27	34.13	7,588,972	+0.08(+0.23%)
Nov 09, 2011	34.74	34.88	33.96	34.05	7,238,273	-1.79(-4.99%)
Nov 08, 2011	35.95	36.25	35.28	35.84	5,614,859	+0.01(+0.03%)
Nov 07, 2011	35.90	36.08	35.10	35.83	4,930,697	-0.18(-0.50%)
Nov 04, 2011	35.00	36.15	34.98	36.01	6,130,004	+0.62(+1.75%)
Nov 03, 2011	34.63	35.47	33.63	35.39	8,083,689	+1.17(+3.42%)
Nov 02, 2011	34.81	34.90	34.21	34.22	8,744,134	-0.28(-0.81%)
Nov 01, 2011	35.06	35.12	34.30	34.50	10,103,666	-1.59(-4.41%)
Oct 31, 2011	36.40	36.50	35.71	36.09	5,797,506	-0.55(-1.50%)
Oct 28, 2011	36.93	37.01	36.24	36.64	6,627,840	-0.37(-1.00%)
Oct 27, 2011	36.74	37.16	36.08	37.01	9,109,669	+1.26(+3.52%)
Oct 26, 2011	34.81	36.89	34.25	35.75	18,220,276	-0.05(-0.14%)
Oct 25, 2011	36.98	37.33	35.67	35.80	11,002,010	-1.59(-4.25%)
Oct 24, 2011	37.50	37.89	36.99	37.39	6,807,357	+0.17(+0.46%)
Oct 21, 2011	36.81	37.88	36.78	37.22	6,361,915	+0.85(+2.34%)
Oct 20, 2011	37.58	37.70	35.67	36.37	9,069,854	-1.05(-2.81%)
Oct 19, 2011	37.89	38.21	37.28	37.42	5,999,443	-0.74(-1.94%)
Oct 18, 2011	37.35	38.37	37.13	38.16	5,937,291	+0.83(+2.22%)
Oct 17, 2011	37.77	38.30	37.18	37.33	6,584,980	-0.60(-1.58%)
Oct 14, 2011	37.50	38.20	37.12	37.93	7,666,215	+0.91(+2.46%)
Oct 13, 2011	36.65	37.40	36.52	37.02	7,815,548	+0.83(+2.29%)
Oct 12, 2011	36.70	37.35	36.02	36.19	7,209,369	-0.33(-0.90%)
Oct 11, 2011	35.95	36.54	35.46	36.52	6,853,763	+0.34(+0.94%)
Oct 10, 2011	35.88	36.30	35.59	36.18	5,243,967	+0.91(+2.58%)
Oct 07, 2011	35.32	35.96	34.80	35.27	7,735,440	-0.08(-0.23%)
Oct 06, 2011	34.96	35.35	34.30	35.35	5,211,016	+0.53(+1.52%)
Oct 05, 2011	33.24	34.97	32.76	34.82	8,916,423	+1.51(+4.53%)
Oct 04, 2011	31.75	33.36	31.39	33.31	10,765,510	+1.19(+3.70%)

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.