Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	39.67	39.87	39.56	39.57	3,972,861	-0.29(-0.74%)
Dec 29, 2011	39.57	39.91	39.42	39.87	3,430,057	+0.46(+1.17%)
Dec 28, 2011	40.04	40.10	39.30	39.40	4,557,205	-0.58(-1.45%)
Dec 27, 2011	40.24	40.41	39.93	39.98	3,167,172	-0.24(-0.60%)
Dec 23, 2011	40.04	40.24	39.73	40.23	3,725,579	+0.39(+0.97%)
Dec 21, 2011	40.37	40.68	39.62	39.84	7,429,392	-0.36(-0.90%)
Dec 20, 2011	39.17	40.35	39.12	40.20	9,045,766	+1.58(+4.08%)
Dec 19, 2011	39.32	39.50	38.50	38.62	6,282,880	-0.70(-1.79%)
Dec 16, 2011	39.30	39.74	39.13	39.33	14,277,939	+0.39(+0.99%)
Dec 15, 2011	39.95	40.03	38.88	38.94	8,507,513	-0.55(-1.40%)
Dec 14, 2011	39.30	39.84	39.27	39.50	8,302,952	-0.26(-0.65%)
Dec 13, 2011	40.75	40.81	39.38	39.76	8,793,273	-0.42(-1.04%)
Dec 12, 2011	40.43	40.48	39.77	40.18	6,160,043	-0.76(-1.86%)
Dec 09, 2011	40.72	41.14	40.39	40.94	8,367,821	+0.83(+2.07%)
Dec 08, 2011	40.97	41.12	39.96	40.11	8,267,706	-1.13(-2.75%)
Dec 07, 2011	40.41	41.43	39.99	41.24	7,775,263	+0.50(+1.24%)
Dec 06, 2011	41.01	41.09	40.62	40.74	6,593,536	-0.18(-0.45%)
Dec 05, 2011	41.24	41.37	40.57	40.92	7,278,911	+0.46(+1.14%)
Dec 02, 2011	40.55	41.12	40.39	40.46	8,352,663	+0.37(+0.92%)
Dec 01, 2011	40.02	40.34	39.75	40.09	7,788,343	-0.21(-0.52%)
Nov 30, 2011	39.52	40.33	39.26	40.30	14,592,293	+2.09(+5.47%)
Nov 29, 2011	38.72	38.81	38.16	38.21	7,972,633	-0.39(-1.00%)
Nov 28, 2011	38.65	39.06	38.21	38.60	10,782,936	+0.85(+2.24%)
Nov 25, 2011	37.63	38.09	37.50	37.75	3,275,583	-0.08(-0.22%)
Nov 23, 2011	38.17	38.33	37.71	37.84	8,606,105	-0.76(-1.96%)
Nov 22, 2011	38.60	38.85	38.20	38.59	7,121,945	-0.05(-0.13%)
Nov 21, 2011	38.72	38.92	38.17	38.64	9,783,092	-0.69(-1.75%)
Nov 18, 2011	39.39	39.51	38.91	39.33	6,336,830	+0.15(+0.39%)
Nov 17, 2011	40.29	40.45	38.89	39.18	10,993,454	-1.19(-2.95%)
Nov 16, 2011	41.35	41.54	40.28	40.37	9,023,342	-1.54(-3.66%)
Nov 15, 2011	41.30	42.27	41.12	41.90	6,515,098	+0.42(+1.01%)
Nov 14, 2011	41.77	42.04	41.14	41.49	5,149,139	-0.77(-1.83%)
Nov 11, 2011	41.92	42.43	41.71	42.26	6,334,556	+1.07(+2.61%)
Nov 10, 2011	41.82	41.90	40.88	41.18	7,468,669	-0.10(-0.24%)
Nov 09, 2011	42.27	42.48	41.15	41.28	9,580,902	-1.79(-4.15%)
Nov 08, 2011	43.26	43.29	42.53	43.07	7,850,901	+0.08(+0.18%)
Nov 07, 2011	42.68	43.06	42.18	43.00	5,282,889	+0.06(+0.14%)
Nov 04, 2011	43.01	43.14	42.37	42.94	6,302,978	-0.42(-0.97%)
Nov 03, 2011	42.60	43.47	41.99	43.36	9,270,019	+1.14(+2.70%)
Nov 02, 2011	41.84	42.67	41.73	42.22	8,759,887	+1.12(+2.71%)
Nov 01, 2011	41.59	42.05	41.03	41.10	11,705,371	-1.37(-3.22%)
Oct 31, 2011	43.05	43.66	42.44	42.47	9,559,632	-1.24(-2.84%)
Oct 28, 2011	43.19	43.80	43.13	43.71	8,796,419	+0.03(+0.08%)
Oct 27, 2011	43.26	43.92	42.84	43.67	14,355,902	+1.35(+3.19%)
Oct 26, 2011	41.95	42.65	41.46	42.32	13,002,216	+0.86(+2.08%)
Oct 25, 2011	41.54	42.20	41.31	41.46	15,172,458	-0.42(-1.00%)
Oct 24, 2011	40.54	42.15	40.54	41.88	13,309,276	+1.22(+3.01%)
Oct 21, 2011	39.31	40.66	39.31	40.65	16,868,438	+1.90(+4.91%)
Oct 20, 2011	38.17	38.83	37.49	38.75	14,568,241	+0.05(+0.13%)
Oct 19, 2011	39.19	39.42	38.60	38.70	10,840,625	-0.46(-1.18%)
Oct 18, 2011	37.93	39.46	37.75	39.16	10,841,105	+1.31(+3.46%)
Oct 17, 2011	38.48	38.72	37.77	37.85	9,072,696	-0.82(-2.13%)
Oct 14, 2011	39.58	39.61	37.74	38.67	11,458,777	-0.19(-0.50%)
Oct 13, 2011	38.93	39.19	38.52	38.87	8,682,265	-0.59(-1.49%)
Oct 12, 2011	38.68	39.98	38.58	39.46	12,630,504	+1.07(+2.78%)
Oct 11, 2011	37.98	38.68	37.56	38.39	7,553,457	+0.26(+0.68%)
Oct 10, 2011	37.29	38.16	37.29	38.13	9,019,427	+1.69(+4.65%)
Oct 07, 2011	37.48	37.66	36.30	36.43	13,342,771	-0.84(-2.25%)
Oct 06, 2011	36.49	37.35	36.46	37.27	12,155,832	+0.86(+2.35%)
Oct 05, 2011	36.45	36.59	35.73	36.42	14,399,391	+0.13(+0.37%)
Oct 04, 2011	35.52	36.39	34.50	36.28	21,392,532	-0.04(-0.12%)

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.