Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	35.52	35.52	35.27	35.27	661,070	-0.25(-0.71%)
Dec 29, 2011	35.28	35.56	35.15	35.52	752,478	+0.35(+0.99%)
Dec 28, 2011	35.59	35.67	35.10	35.18	1,081,574	-0.52(-1.44%)
Dec 27, 2011	35.65	35.92	35.65	35.69	758,677	-0.11(-0.31%)
Dec 23, 2011	35.60	35.80	35.41	35.80	926,735	+0.45(+1.27%)
Dec 21, 2011	35.14	35.40	34.93	35.35	1,718,616	+0.26(+0.75%)
Dec 20, 2011	34.69	35.16	34.69	35.09	2,560,936	+0.87(+2.55%)
Dec 19, 2011	34.65	34.79	34.12	34.22	1,517,157	-0.40(-1.16%)
Dec 16, 2011	35.01	35.13	34.43	34.62	2,635,153	-0.22(-0.62%)
Dec 15, 2011	35.37	35.48	34.79	34.84	1,781,545	-0.09(-0.27%)
Dec 14, 2011	34.84	35.34	34.74	34.93	2,127,589	-0.09(-0.27%)
Dec 13, 2011	35.48	36.05	34.77	35.03	2,082,532	-0.35(-0.98%)
Dec 12, 2011	35.72	35.75	35.12	35.37	1,679,093	-0.77(-2.13%)
Dec 09, 2011	35.71	36.32	35.69	36.14	1,970,297	+0.70(+1.98%)
Dec 08, 2011	36.37	36.46	35.36	35.44	2,322,808	-1.24(-3.37%)
Dec 07, 2011	36.41	36.81	36.19	36.67	1,655,523	+0.01(+0.03%)
Dec 06, 2011	36.47	36.94	36.31	36.67	1,609,317	+0.18(+0.49%)
Dec 05, 2011	36.40	36.87	36.21	36.49	1,778,220	+0.66(+1.83%)
Dec 02, 2011	36.20	36.54	35.78	35.83	1,550,144	-0.07(-0.21%)
Dec 01, 2011	35.83	36.09	35.70	35.91	1,286,043	-0.09(-0.26%)
Nov 30, 2011	35.49	36.05	35.25	36.00	2,922,185	+1.62(+4.71%)
Nov 29, 2011	34.55	34.62	34.30	34.38	1,656,268	+0.02(+0.05%)
Nov 28, 2011	34.32	34.57	34.07	34.36	1,764,224	+0.78(+2.32%)
Nov 25, 2011	33.42	33.98	33.34	33.58	820,911	+0.09(+0.26%)
Nov 23, 2011	34.12	34.17	33.50	33.50	1,757,037	-1.02(-2.95%)
Nov 22, 2011	34.80	34.95	34.45	34.52	1,625,074	-0.26(-0.75%)
Nov 21, 2011	35.21	35.22	34.56	34.78	1,777,055	-0.93(-2.59%)
Nov 18, 2011	35.57	35.87	35.33	35.70	1,853,705	+0.42(+1.19%)
Nov 17, 2011	35.88	36.20	35.11	35.28	2,272,790	-0.65(-1.82%)
Nov 16, 2011	36.17	36.69	35.88	35.94	1,823,158	-0.77(-2.09%)
Nov 15, 2011	36.27	36.88	36.12	36.70	1,734,462	+0.30(+0.82%)
Nov 14, 2011	36.68	36.78	36.24	36.40	1,392,491	-0.53(-1.44%)
Nov 11, 2011	36.70	37.06	36.58	36.94	1,348,872	+0.76(+2.09%)
Nov 10, 2011	36.34	36.44	35.82	36.18	1,684,918	+0.34(+0.94%)
Nov 09, 2011	36.29	36.57	35.77	35.84	2,943,051	-1.43(-3.84%)
Nov 08, 2011	37.05	37.35	36.69	37.27	2,205,892	+0.37(+1.01%)
Nov 07, 2011	36.79	36.92	36.26	36.90	1,431,925	+0.17(+0.46%)
Nov 04, 2011	36.52	36.86	36.20	36.73	2,095,611	-0.07(-0.20%)
Nov 03, 2011	36.60	36.91	36.03	36.81	2,295,535	+0.44(+1.21%)
Nov 02, 2011	36.36	36.85	35.99	36.37	2,693,792	+0.68(+1.91%)
Nov 01, 2011	35.99	36.67	35.63	35.68	2,558,768	-1.44(-3.88%)
Oct 31, 2011	37.87	38.02	36.55	37.12	1,885,487	-1.48(-3.83%)
Oct 28, 2011	38.68	38.71	38.28	38.60	1,934,471	-0.13(-0.34%)
Oct 27, 2011	38.01	38.96	37.75	38.73	2,543,438	+1.81(+4.91%)
Oct 26, 2011	36.69	37.07	36.12	36.92	1,909,156	+0.68(+1.88%)
Oct 25, 2011	36.53	36.93	35.99	36.24	2,325,791	-0.58(-1.57%)
Oct 24, 2011	36.30	36.93	36.19	36.82	2,421,359	+0.66(+1.84%)
Oct 21, 2011	35.39	36.15	35.38	36.15	2,754,655	+1.07(+3.04%)
Oct 20, 2011	34.14	35.12	34.02	35.09	3,162,028	+1.01(+2.96%)
Oct 19, 2011	34.43	34.92	34.01	34.08	1,813,369	-0.37(-1.09%)
Oct 18, 2011	33.29	34.62	33.08	34.45	2,263,109	+1.23(+3.69%)
Oct 17, 2011	34.02	34.02	33.17	33.23	1,707,135	-0.96(-2.82%)
Oct 14, 2011	33.99	34.25	33.67	34.19	1,305,324	+0.55(+1.64%)
Oct 13, 2011	33.44	33.81	33.00	33.64	1,777,090	-0.10(-0.30%)
Oct 12, 2011	33.87	34.03	33.71	33.74	2,611,376	+0.07(+0.19%)
Oct 11, 2011	33.55	33.95	33.33	33.67	1,150,728	-0.07(-0.22%)
Oct 10, 2011	33.05	33.75	33.05	33.75	1,812,161	+1.33(+4.10%)
Oct 07, 2011	33.36	33.36	32.38	32.42	2,459,994	-0.69(-2.09%)
Oct 06, 2011	32.97	33.11	32.64	33.11	2,195,994	+0.39(+1.20%)
Oct 05, 2011	31.99	32.88	31.71	32.72	2,679,654	+0.82(+2.58%)
Oct 04, 2011	30.92	31.97	30.77	31.90	4,631,133	+0.57(+1.82%)

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.