Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	34.53	34.77	34.53	34.72	47,040,728	+0.17(+0.49%)
Dec 29, 2011	34.04	34.60	34.00	34.56	35,950,224	+0.62(+1.83%)
Dec 28, 2011	34.46	34.47	33.92	33.94	29,076,222	-0.62(-1.79%)
Dec 27, 2011	34.59	34.63	34.49	34.55	20,596,960	-0.16(-0.45%)
Dec 23, 2011	34.53	34.71	34.45	34.71	21,255,506	+0.55(+1.60%)
Dec 21, 2011	34.12	34.21	33.86	34.16	39,445,176	-0.18(-0.52%)
Dec 20, 2011	33.95	34.38	33.93	34.34	49,561,080	+1.17(+3.52%)
Dec 19, 2011	33.65	33.72	33.13	33.18	30,954,378	-0.31(-0.92%)
Dec 16, 2011	33.74	33.84	33.34	33.48	41,194,392	-0.14(-0.42%)
Dec 15, 2011	33.86	33.91	33.51	33.63	36,773,940	+0.17(+0.50%)
Dec 14, 2011	33.67	33.79	33.35	33.46	40,656,016	-0.40(-1.19%)
Dec 13, 2011	34.48	34.73	33.70	33.86	48,880,408	-0.46(-1.35%)
Dec 12, 2011	34.60	34.61	34.12	34.33	34,454,820	-1.03(-2.92%)
Dec 09, 2011	34.82	35.38	34.80	35.36	29,890,038	+0.86(+2.49%)
Dec 08, 2011	35.18	35.23	34.46	34.50	38,038,892	-1.17(-3.28%)
Dec 07, 2011	35.18	35.81	35.03	35.67	42,113,936	+0.25(+0.70%)
Dec 06, 2011	35.39	35.65	35.30	35.42	30,865,940	-0.17(-0.47%)
Dec 05, 2011	35.86	35.89	35.37	35.59	26,138,454	+0.40(+1.14%)
Dec 02, 2011	35.65	35.66	35.17	35.18	25,764,496	-0.01(-0.02%)
Dec 01, 2011	35.32	35.58	35.07	35.19	28,540,066	-0.30(-0.86%)
Nov 30, 2011	35.12	35.54	35.04	35.50	62,830,220	+1.72(+5.11%)
Nov 29, 2011	33.71	33.94	33.58	33.77	33,232,048	+0.22(+0.66%)
Nov 28, 2011	33.58	33.68	33.33	33.55	31,252,030	+1.37(+4.26%)
Nov 25, 2011	32.28	32.63	32.18	32.18	15,692,969	-0.17(-0.51%)
Nov 23, 2011	32.84	32.88	32.31	32.34	39,273,916	-0.91(-2.75%)
Nov 22, 2011	33.32	33.47	33.06	33.26	43,215,920	-0.10(-0.29%)
Nov 21, 2011	33.52	33.56	33.11	33.36	36,759,764	-0.87(-2.53%)
Nov 18, 2011	34.51	34.53	34.15	34.22	24,271,030	+0.12(+0.35%)
Nov 17, 2011	34.64	34.79	33.97	34.10	40,975,232	-0.37(-1.09%)
Nov 16, 2011	34.78	35.10	34.46	34.48	37,744,332	-0.67(-1.91%)
Nov 15, 2011	35.14	35.37	34.87	35.15	33,890,516	-0.10(-0.28%)
Nov 14, 2011	35.46	35.56	35.08	35.25	24,375,850	-0.64(-1.78%)
Nov 11, 2011	35.56	35.99	35.54	35.88	27,565,572	+0.87(+2.49%)
Nov 10, 2011	35.30	35.32	34.66	35.01	36,182,236	+0.41(+1.18%)
Nov 09, 2011	35.12	35.22	34.52	34.60	41,385,376	-1.87(-5.13%)
Nov 08, 2011	36.23	36.58	35.90	36.47	32,455,874	+0.44(+1.21%)
Nov 07, 2011	35.84	36.10	35.57	36.04	30,868,236	+0.15(+0.42%)
Nov 04, 2011	35.92	36.05	35.48	35.88	33,330,636	-0.46(-1.26%)
Nov 03, 2011	36.02	36.47	35.48	36.34	34,487,640	+0.89(+2.52%)
Nov 02, 2011	35.44	35.72	35.23	35.45	35,256,188	+0.30(+0.85%)
Nov 01, 2011	34.82	35.55	34.74	35.15	50,138,524	-1.14(-3.13%)
Oct 31, 2011	37.16	37.19	36.28	36.29	42,409,288	-1.99(-5.19%)
Oct 28, 2011	38.01	38.28	37.91	38.27	59,722,656	-0.22(-0.58%)
Oct 27, 2011	38.14	38.70	37.81	38.50	39,607,712	+2.02(+5.53%)
Oct 26, 2011	36.60	36.68	35.75	36.48	27,657,850	+0.49(+1.37%)
Oct 25, 2011	36.38	36.42	35.86	35.99	37,054,084	-0.63(-1.72%)
Oct 24, 2011	36.06	36.68	36.06	36.62	23,154,298	+0.54(+1.50%)
Oct 21, 2011	35.79	36.10	35.73	36.08	30,530,126	+0.85(+2.42%)
Oct 20, 2011	35.24	35.29	34.68	35.23	33,374,818	+0.09(+0.26%)
Oct 19, 2011	35.58	35.70	35.08	35.14	26,315,546	-0.64(-1.80%)
Oct 18, 2011	35.21	36.03	34.80	35.78	40,141,268	+0.51(+1.43%)
Oct 17, 2011	35.83	35.84	35.18	35.27	22,584,800	-0.83(-2.30%)
Oct 14, 2011	36.03	36.17	35.77	36.11	23,423,588	+0.42(+1.16%)
Oct 13, 2011	35.45	35.72	35.15	35.69	24,492,778	+0.01(+0.04%)
Oct 12, 2011	35.64	36.02	35.59	35.68	58,374,628	+0.51(+1.46%)
Oct 11, 2011	34.75	35.21	34.70	35.16	33,154,952	-0.06(-0.18%)
Oct 10, 2011	34.74	35.25	34.74	35.23	32,192,000	+1.30(+3.82%)
Oct 07, 2011	34.34	34.52	33.85	33.93	46,636,920	-0.24(-0.69%)
Oct 06, 2011	33.90	34.19	33.82	34.17	44,512,336	+0.89(+2.69%)
Oct 05, 2011	32.73	33.31	32.48	33.27	48,853,952	+0.51(+1.54%)
Oct 04, 2011	31.88	32.77	31.49	32.77	54,121,960	+0.54(+1.68%)

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.