Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	34.83	35.12	34.75	34.76	661,257	-0.11(-0.32%)
Dec 29, 2011	34.54	34.87	34.42	34.87	842,948	+0.53(+1.53%)
Dec 28, 2011	34.82	35.01	34.11	34.34	1,522,925	-0.60(-1.71%)
Dec 27, 2011	34.69	35.01	34.51	34.94	827,139	+0.15(+0.43%)
Dec 23, 2011	34.50	34.82	34.43	34.79	850,361	+0.82(+2.40%)
Dec 21, 2011	33.87	34.10	33.33	33.97	1,232,443	-0.09(-0.25%)
Dec 20, 2011	32.86	34.21	32.81	34.06	1,505,773	+1.90(+5.91%)
Dec 19, 2011	33.30	33.67	31.99	32.16	1,130,449	-0.93(-2.82%)
Dec 16, 2011	33.30	33.52	32.75	33.09	2,424,718	+0.16(+0.50%)
Dec 15, 2011	33.60	33.74	32.57	32.93	2,216,486	-0.10(-0.31%)
Dec 14, 2011	33.18	33.48	32.68	33.03	3,797,664	-0.26(-0.78%)
Dec 13, 2011	33.84	34.69	32.93	33.29	2,403,262	-0.15(-0.45%)
Dec 12, 2011	33.90	33.90	32.96	33.44	3,353,531	-1.20(-3.47%)
Dec 09, 2011	33.72	34.81	33.41	34.64	3,666,877	+0.73(+2.15%)
Dec 08, 2011	35.06	35.09	33.81	33.91	2,015,330	-1.53(-4.32%)
Dec 07, 2011	35.86	35.86	34.95	35.44	2,583,512	-0.82(-2.27%)
Dec 06, 2011	36.40	36.54	35.60	36.26	1,804,599	-0.13(-0.37%)
Dec 05, 2011	36.48	36.87	36.12	36.40	2,037,322	+0.62(+1.73%)
Dec 02, 2011	36.73	36.86	35.67	35.78	1,427,766	-0.45(-1.24%)
Dec 01, 2011	36.29	36.74	35.66	36.22	1,962,569	-0.27(-0.75%)
Nov 30, 2011	35.94	36.90	35.71	36.50	3,758,617	+3.09(+9.23%)
Nov 29, 2011	33.77	33.77	33.01	33.41	2,378,123	-0.19(-0.56%)
Nov 28, 2011	33.14	34.16	33.04	33.60	2,919,629	+1.83(+5.76%)
Nov 25, 2011	31.19	32.06	31.19	31.77	1,539,285	+0.34(+1.07%)
Nov 23, 2011	32.16	32.25	30.90	31.43	3,611,610	-1.07(-3.28%)
Nov 22, 2011	32.13	32.74	31.84	32.50	3,950,122	+0.16(+0.51%)
Nov 21, 2011	31.19	32.35	31.19	32.34	4,816,049	+0.28(+0.88%)
Nov 18, 2011	31.95	32.50	31.76	32.05	2,045,405	+0.51(+1.62%)
Nov 17, 2011	33.53	33.72	31.18	31.54	2,989,002	-1.99(-5.92%)
Nov 16, 2011	33.53	34.24	33.33	33.53	2,278,175	-0.54(-1.59%)
Nov 15, 2011	34.27	34.50	33.62	34.07	1,169,621	-0.23(-0.66%)
Nov 14, 2011	34.54	34.80	34.03	34.30	1,427,346	-0.28(-0.82%)
Nov 11, 2011	34.60	34.84	34.27	34.58	2,720,059	+0.71(+2.09%)
Nov 10, 2011	34.30	34.34	33.15	33.88	1,536,042	+0.53(+1.58%)
Nov 09, 2011	33.33	34.33	33.12	33.35	1,920,811	-1.86(-5.28%)
Nov 08, 2011	34.73	35.42	34.27	35.21	2,265,678	+0.78(+2.26%)
Nov 07, 2011	34.47	34.84	33.63	34.43	1,052,395	-0.03(-0.09%)
Nov 04, 2011	34.34	34.84	33.60	34.47	1,460,601	-0.01(-0.02%)
Nov 03, 2011	33.92	34.63	33.19	34.47	1,935,523	+1.30(+3.90%)
Nov 02, 2011	33.16	33.67	32.39	33.18	2,184,577	+0.92(+2.85%)
Nov 01, 2011	31.73	33.26	31.26	32.26	3,439,199	-1.93(-5.65%)
Oct 31, 2011	35.33	35.34	34.15	34.19	2,392,039	-1.92(-5.33%)
Oct 28, 2011	35.33	36.39	35.02	36.11	2,271,415	+0.43(+1.21%)
Oct 27, 2011	34.99	36.07	34.58	35.68	3,495,398	+2.50(+7.55%)
Oct 26, 2011	33.37	33.51	31.73	33.18	3,851,137	+0.72(+2.23%)
Oct 25, 2011	32.86	34.13	31.20	32.46	5,475,462	-0.65(-1.97%)
Oct 24, 2011	31.60	33.23	31.45	33.11	4,669,466	+1.81(+5.77%)
Oct 21, 2011	29.97	31.36	29.97	31.30	3,062,844	+1.99(+6.78%)
Oct 20, 2011	29.39	29.54	28.26	29.32	4,499,392	+0.05(+0.19%)
Oct 19, 2011	30.67	30.75	29.18	29.26	2,811,083	-1.66(-5.36%)
Oct 18, 2011	30.41	31.42	29.51	30.92	3,728,126	+0.61(+2.02%)
Oct 17, 2011	31.84	31.86	30.22	30.30	1,910,435	-1.77(-5.51%)
Oct 14, 2011	31.06	32.36	30.92	32.07	3,080,743	+1.75(+5.77%)
Oct 13, 2011	30.91	31.02	29.56	30.32	2,418,533	-0.76(-2.45%)
Oct 12, 2011	30.34	31.69	30.16	31.08	2,790,946	+1.18(+3.93%)
Oct 11, 2011	29.99	30.38	29.53	29.91	1,633,350	+0.01(+0.03%)
Oct 10, 2011	29.04	30.20	29.04	29.90	2,150,889	+1.62(+5.74%)
Oct 07, 2011	29.18	29.86	27.80	28.28	4,102,353	-0.59(-2.04%)
Oct 06, 2011	27.72	28.96	27.70	28.86	4,803,325	+2.43(+9.19%)
Oct 05, 2011	24.76	26.62	24.43	26.43	3,457,569	+1.75(+7.08%)
Oct 04, 2011	24.39	24.95	23.07	24.68	5,969,665	-0.09(-0.38%)

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.