Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	50.05	50.33	49.66	49.67	1,348,061	-0.38(-0.76%)
Dec 29, 2011	49.53	50.12	49.37	50.05	1,416,384	+0.73(+1.47%)
Dec 28, 2011	49.80	50.02	49.14	49.32	1,518,149	-0.46(-0.92%)
Dec 27, 2011	49.65	49.95	49.36	49.78	870,717	+0.15(+0.30%)
Dec 23, 2011	49.53	49.79	49.04	49.63	1,180,624	+1.18(+2.44%)
Dec 21, 2011	48.46	48.60	47.91	48.45	2,017,394	-0.04(-0.09%)
Dec 20, 2011	47.44	48.71	47.43	48.49	1,977,567	+1.78(+3.81%)
Dec 19, 2011	47.16	47.78	46.60	46.71	1,525,127	-0.55(-1.17%)
Dec 16, 2011	47.40	48.16	46.82	47.27	3,675,065	-0.07(-0.16%)
Dec 15, 2011	47.81	47.95	47.23	47.34	2,107,425	+0.07(+0.14%)
Dec 14, 2011	47.41	47.69	47.20	47.27	1,600,977	-0.22(-0.46%)
Dec 13, 2011	48.25	48.58	47.26	47.49	1,877,706	-0.38(-0.80%)
Dec 12, 2011	48.31	48.59	47.53	47.87	1,543,988	-0.79(-1.63%)
Dec 09, 2011	48.34	48.82	48.25	48.67	2,373,748	+0.69(+1.43%)
Dec 08, 2011	48.92	49.19	47.85	47.98	2,265,460	-1.13(-2.30%)
Dec 07, 2011	48.76	49.39	48.39	49.11	1,797,825	-0.15(-0.30%)
Dec 06, 2011	49.14	49.62	49.01	49.26	1,876,520	+0.16(+0.32%)
Dec 05, 2011	49.98	50.02	48.86	49.10	2,815,200	-0.05(-0.11%)
Dec 02, 2011	50.01	50.38	49.08	49.15	2,910,600	-0.58(-1.17%)
Dec 01, 2011	49.41	50.07	49.35	49.74	1,909,550	+0.33(+0.67%)
Nov 30, 2011	49.25	49.65	49.00	49.41	4,389,595	+1.62(+3.40%)
Nov 29, 2011	48.13	48.28	47.68	47.78	2,588,137	-0.13(-0.27%)
Nov 28, 2011	47.79	48.13	47.30	47.91	3,351,796	+2.19(+4.79%)
Nov 25, 2011	45.45	46.48	45.44	45.72	1,220,766	+0.37(+0.81%)
Nov 23, 2011	46.91	46.93	45.32	45.35	3,908,660	-2.23(-4.68%)
Nov 22, 2011	47.22	47.73	46.48	47.58	4,857,971	+0.41(+0.87%)
Nov 21, 2011	47.00	47.35	45.83	47.17	3,582,220	-0.58(-1.21%)
Nov 18, 2011	47.96	47.96	47.13	47.75	2,736,403	+0.31(+0.66%)
Nov 17, 2011	48.49	48.49	47.04	47.43	2,292,624	-1.20(-2.46%)
Nov 16, 2011	48.88	49.05	48.43	48.63	3,347,963	-0.73(-1.47%)
Nov 15, 2011	48.84	49.62	48.49	49.35	1,883,161	+0.51(+1.04%)
Nov 14, 2011	48.99	49.65	48.70	48.85	2,241,844	-0.31(-0.62%)
Nov 11, 2011	48.09	49.27	48.09	49.15	2,506,570	+1.75(+3.69%)
Nov 10, 2011	47.79	47.84	47.07	47.40	2,436,796	+0.31(+0.67%)
Nov 09, 2011	47.60	47.78	46.91	47.09	2,583,575	-1.62(-3.33%)
Nov 08, 2011	48.38	48.74	47.75	48.71	2,289,627	+0.70(+1.45%)
Nov 07, 2011	47.30	48.08	47.01	48.02	1,793,712	+0.56(+1.18%)
Nov 04, 2011	47.23	47.51	46.72	47.45	1,727,327	-0.13(-0.28%)
Nov 03, 2011	46.72	47.84	46.72	47.59	3,461,852	+1.26(+2.71%)
Nov 02, 2011	46.70	46.83	46.20	46.33	3,690,685	+0.39(+0.85%)
Nov 01, 2011	46.96	47.27	45.46	45.94	3,959,209	-2.06(-4.30%)
Oct 31, 2011	48.59	49.01	48.01	48.01	2,704,164	-0.96(-1.96%)
Oct 28, 2011	49.01	49.55	48.64	48.97	2,687,542	-0.10(-0.21%)
Oct 27, 2011	49.02	49.49	48.10	49.07	3,584,537	+1.29(+2.69%)
Oct 26, 2011	49.68	49.68	47.54	47.78	5,564,735	-1.02(-2.10%)
Oct 25, 2011	48.79	49.42	48.31	48.81	3,185,671	-0.28(-0.56%)
Oct 24, 2011	48.82	49.29	48.58	49.08	2,494,578	+0.23(+0.47%)
Oct 21, 2011	47.57	48.86	47.55	48.85	4,318,278	+1.62(+3.44%)
Oct 20, 2011	46.84	47.46	46.23	47.23	2,669,934	+0.51(+1.09%)
Oct 19, 2011	46.89	47.30	46.63	46.72	2,419,106	-0.13(-0.27%)
Oct 18, 2011	45.64	47.33	45.14	46.85	2,633,082	+1.28(+2.81%)
Oct 17, 2011	46.27	46.60	45.46	45.57	2,321,158	-0.83(-1.79%)
Oct 14, 2011	46.80	46.92	46.06	46.40	2,181,134	+0.17(+0.37%)
Oct 13, 2011	46.30	46.41	45.55	46.23	1,772,231	-0.53(-1.14%)
Oct 12, 2011	46.40	47.28	46.18	46.76	2,369,052	+0.78(+1.69%)
Oct 11, 2011	45.76	46.21	45.73	45.98	2,366,236	-0.15(-0.32%)
Oct 10, 2011	45.29	46.13	45.29	46.13	2,119,676	+1.59(+3.58%)
Oct 07, 2011	44.46	45.09	44.10	44.54	3,240,804	+0.45(+1.02%)
Oct 06, 2011	43.62	44.10	43.60	44.09	2,014,984	+0.93(+2.15%)
Oct 05, 2011	42.47	43.26	42.18	43.16	3,360,616	+0.80(+1.89%)
Oct 04, 2011	40.81	42.43	40.59	42.36	4,406,666	+1.07(+2.59%)

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.