Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	39.81	40.07	39.57	39.69	101,280	-0.51(-1.26%)
Dec 29, 2011	39.79	40.34	39.36	40.20	139,609	+0.58(+1.46%)
Dec 28, 2011	40.69	40.69	39.31	39.62	134,263	-0.75(-1.86%)
Dec 27, 2011	40.31	40.72	40.22	40.37	56,891	+0.04(+0.11%)
Dec 23, 2011	40.48	40.65	40.06	40.33	42,301	+0.48(+1.22%)
Dec 21, 2011	39.56	39.90	39.34	39.84	123,428	+0.09(+0.24%)
Dec 20, 2011	39.47	40.02	39.42	39.75	170,931	+0.77(+1.96%)
Dec 19, 2011	39.93	40.07	38.69	38.98	120,951	-0.98(-2.44%)
Dec 16, 2011	39.63	40.55	39.63	39.96	258,281	+0.48(+1.23%)
Dec 15, 2011	39.08	39.75	39.03	39.47	104,494	+0.71(+1.83%)
Dec 14, 2011	38.46	39.22	38.45	38.77	94,837	-0.08(-0.20%)
Dec 13, 2011	39.71	39.90	38.61	38.85	118,681	-0.53(-1.34%)
Dec 12, 2011	39.81	40.05	39.08	39.37	102,929	-0.79(-1.96%)
Dec 09, 2011	39.47	40.44	39.47	40.16	114,492	+1.08(+2.75%)
Dec 08, 2011	39.47	39.67	39.00	39.08	133,117	-0.65(-1.64%)
Dec 07, 2011	39.56	39.87	38.81	39.73	73,303	+0.18(+0.46%)
Dec 06, 2011	39.60	39.73	39.14	39.55	108,778	-0.26(-0.65%)
Dec 05, 2011	39.83	40.12	39.47	39.81	236,628	+0.35(+0.88%)
Dec 02, 2011	39.53	40.10	39.12	39.47	118,635	+0.29(+0.74%)
Dec 01, 2011	39.37	39.52	38.84	39.18	166,131	-0.46(-1.15%)
Nov 30, 2011	38.98	39.70	38.50	39.63	268,908	+1.81(+4.80%)
Nov 29, 2011	38.20	38.51	37.70	37.82	86,227	-0.34(-0.89%)
Nov 28, 2011	38.41	38.41	37.56	38.16	111,988	+0.83(+2.23%)
Nov 25, 2011	37.17	37.68	37.06	37.33	79,747	+0.13(+0.35%)
Nov 23, 2011	37.07	38.18	37.07	37.20	271,439	-0.30(-0.79%)
Nov 22, 2011	37.29	37.68	37.21	37.49	149,807	-0.03(-0.08%)
Nov 21, 2011	38.07	38.07	37.26	37.52	107,102	-0.85(-2.22%)
Nov 18, 2011	38.26	38.61	38.04	38.38	88,684	+0.27(+0.72%)
Nov 17, 2011	38.30	38.90	37.99	38.10	129,898	-0.35(-0.90%)
Nov 16, 2011	38.58	39.18	38.36	38.45	179,495	-0.50(-1.28%)
Nov 15, 2011	38.43	39.11	38.24	38.95	136,250	+0.25(+0.63%)
Nov 14, 2011	38.69	38.83	38.30	38.70	200,316	-0.11(-0.28%)
Nov 11, 2011	38.67	38.89	38.39	38.81	123,418	+0.63(+1.66%)
Nov 10, 2011	37.78	38.47	37.75	38.18	164,319	+0.78(+2.07%)
Nov 09, 2011	38.21	38.42	37.27	37.40	201,018	-1.82(-4.65%)
Nov 08, 2011	39.01	39.23	38.56	39.23	145,108	+0.45(+1.17%)
Nov 07, 2011	37.56	38.85	37.56	38.77	138,197	+1.08(+2.86%)
Nov 04, 2011	38.02	38.02	37.07	37.70	99,067	-0.65(-1.70%)
Nov 03, 2011	37.93	38.41	37.02	38.35	124,411	+0.83(+2.22%)
Nov 02, 2011	36.60	37.65	35.46	37.52	160,227	+1.61(+4.48%)
Nov 01, 2011	36.12	36.79	35.46	35.91	539,473	-1.59(-4.25%)
Oct 31, 2011	36.82	38.10	36.82	37.50	183,975	-0.36(-0.95%)
Oct 28, 2011	37.52	38.54	37.52	37.86	174,558	+0.39(+1.03%)
Oct 27, 2011	36.63	37.74	36.54	37.47	206,372	+2.02(+5.69%)
Oct 26, 2011	35.02	36.38	35.02	35.46	238,594	+0.56(+1.61%)
Oct 25, 2011	36.27	36.27	34.87	34.90	93,070	-1.69(-4.63%)
Oct 24, 2011	35.73	36.60	35.38	36.59	114,833	+0.80(+2.23%)
Oct 21, 2011	35.24	35.81	35.02	35.79	567,792	+0.50(+1.42%)
Oct 20, 2011	35.29	35.68	34.73	35.29	180,352	+0.03(+0.08%)
Oct 19, 2011	35.54	35.84	34.87	35.26	188,029	-0.29(-0.83%)
Oct 18, 2011	34.53	35.92	33.96	35.56	137,924	+1.89(+5.61%)
Oct 17, 2011	34.46	34.74	33.55	33.67	89,264	-1.14(-3.28%)
Oct 14, 2011	35.20	35.76	34.39	34.81	182,788	+0.02(+0.06%)
Oct 13, 2011	35.65	36.10	34.56	34.79	114,080	-1.06(-2.96%)
Oct 12, 2011	35.37	36.45	35.19	35.85	115,906	+0.70(+1.98%)
Oct 11, 2011	34.38	35.26	34.15	35.15	174,694	+0.47(+1.37%)
Oct 10, 2011	33.88	34.77	33.63	34.68	235,541	+1.49(+4.48%)
Oct 07, 2011	35.31	35.31	33.05	33.19	223,265	-1.81(-5.17%)
Oct 06, 2011	34.59	35.05	33.87	35.00	191,640	+0.32(+0.91%)
Oct 05, 2011	34.33	34.86	33.70	34.69	157,524	+0.33(+0.96%)
Oct 04, 2011	32.49	34.45	32.37	34.36	473,899	+1.51(+4.59%)

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.