Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	44.01	44.36	43.88	43.96	368,627	+0.08(+0.18%)
Dec 29, 2011	43.38	44.03	43.11	43.88	289,825	+0.54(+1.25%)
Dec 28, 2011	43.78	44.03	42.86	43.34	284,676	-0.64(-1.46%)
Dec 27, 2011	43.36	44.04	43.08	43.98	268,849	+0.33(+0.76%)
Dec 23, 2011	43.43	43.66	43.13	43.65	372,517	-0.36(-0.82%)
Dec 21, 2011	43.08	44.09	42.85	44.01	417,940	+0.91(+2.11%)
Dec 20, 2011	42.88	43.40	42.74	43.10	525,059	+1.15(+2.74%)
Dec 19, 2011	44.49	44.49	41.77	41.95	1,303,450	-2.41(-5.43%)
Dec 16, 2011	43.12	44.66	43.09	44.36	1,657,028	+1.60(+3.74%)
Dec 15, 2011	42.64	42.92	42.15	42.76	515,178	+0.81(+1.93%)
Dec 14, 2011	42.10	42.49	41.54	41.95	880,310	-0.41(-0.97%)
Dec 13, 2011	44.29	44.54	42.00	42.36	844,358	-1.96(-4.42%)
Dec 12, 2011	44.50	44.50	43.54	44.32	532,358	-0.76(-1.69%)
Dec 09, 2011	44.27	45.82	44.00	45.08	823,726	+0.94(+2.13%)
Dec 08, 2011	44.81	45.36	44.00	44.14	647,810	-1.34(-2.95%)
Dec 07, 2011	44.73	45.77	44.10	45.48	824,734	+0.24(+0.53%)
Dec 06, 2011	44.81	45.45	44.43	45.24	877,202	-0.26(-0.57%)
Dec 05, 2011	45.39	45.96	44.99	45.50	694,486	+0.84(+1.88%)
Dec 02, 2011	45.28	45.40	44.57	44.66	571,304	+0.45(+1.02%)
Dec 01, 2011	44.28	45.56	43.92	44.21	1,017,814	-0.07(-0.16%)
Nov 30, 2011	44.63	44.85	43.73	44.28	1,053,522	+1.07(+2.48%)
Nov 29, 2011	42.69	43.44	41.83	43.21	1,179,753	-0.24(-0.55%)
Nov 28, 2011	43.01	43.72	42.73	43.45	1,119,130	+1.96(+4.72%)
Nov 25, 2011	42.81	42.88	41.45	41.49	523,808	-0.39(-0.93%)
Nov 23, 2011	43.15	43.17	41.65	41.88	1,090,910	-1.54(-3.55%)
Nov 22, 2011	45.13	46.14	43.23	43.42	1,714,790	-0.12(-0.28%)
Nov 21, 2011	44.03	44.52	43.46	43.54	1,624,951	-1.32(-2.94%)
Nov 18, 2011	43.78	44.94	43.28	44.86	1,738,166	+1.53(+3.53%)
Nov 17, 2011	44.15	44.37	43.02	43.33	912,419	-0.83(-1.88%)
Nov 16, 2011	44.75	45.28	44.09	44.16	907,600	-1.20(-2.65%)
Nov 15, 2011	44.75	45.62	44.49	45.36	1,102,809	+0.47(+1.05%)
Nov 14, 2011	44.84	45.08	44.30	44.89	1,127,146	-0.11(-0.24%)
Nov 11, 2011	45.49	45.82	44.85	45.00	1,431,714	-0.27(-0.60%)
Nov 10, 2011	44.96	45.90	44.77	45.27	15,167,084	+0.79(+1.78%)
Nov 09, 2011	44.55	45.34	44.06	44.48	1,673,497	-1.45(-3.16%)
Nov 08, 2011	45.08	46.08	44.71	45.93	4,592,111	+3.24(+7.59%)
Nov 07, 2011	42.50	42.84	41.70	42.69	211,189	+0.28(+0.66%)
Nov 04, 2011	42.61	42.81	41.86	42.41	443,798	-0.66(-1.53%)
Nov 03, 2011	43.14	43.14	41.62	43.07	506,717	+0.49(+1.15%)
Nov 02, 2011	42.49	43.08	42.26	42.58	520,909	+0.64(+1.53%)
Nov 01, 2011	41.59	43.07	41.33	41.94	922,970	-1.17(-2.71%)
Oct 31, 2011	43.72	44.04	43.11	43.11	649,351	-1.24(-2.80%)
Oct 28, 2011	45.26	45.50	43.55	44.35	765,761	-0.24(-0.54%)
Oct 27, 2011	44.23	45.20	43.74	44.59	818,924	+1.86(+4.35%)
Oct 26, 2011	42.61	42.90	41.50	42.73	1,033,991	+1.51(+3.66%)
Oct 25, 2011	42.55	42.55	41.13	41.22	668,021	-1.42(-3.33%)
Oct 24, 2011	41.81	42.95	41.23	42.64	553,561	+1.42(+3.44%)
Oct 21, 2011	40.50	41.84	40.34	41.22	626,808	+1.19(+2.97%)
Oct 20, 2011	39.32	40.06	38.71	40.03	506,893	+0.99(+2.54%)
Oct 19, 2011	39.11	39.71	38.87	39.04	284,258	-0.33(-0.84%)
Oct 18, 2011	38.69	39.81	38.07	39.37	568,953	+0.86(+2.23%)
Oct 17, 2011	39.16	39.77	38.30	38.51	418,557	-1.14(-2.88%)
Oct 14, 2011	39.79	39.89	38.46	39.65	693,221	+0.32(+0.81%)
Oct 13, 2011	39.70	40.25	38.83	39.33	1,214,039	-0.50(-1.26%)
Oct 12, 2011	40.23	40.45	39.68	39.83	887,759	+0.05(+0.13%)
Oct 11, 2011	39.86	40.05	39.27	39.78	897,980	-0.19(-0.48%)
Oct 10, 2011	39.11	39.98	38.99	39.97	1,137,722	+1.63(+4.25%)
Oct 07, 2011	39.54	39.66	37.77	38.34	1,544,141	-0.97(-2.47%)
Oct 06, 2011	38.53	39.34	38.34	39.31	787,270	+1.83(+4.88%)
Oct 05, 2011	36.37	38.23	35.94	37.48	1,230,604	+0.81(+2.21%)
Oct 04, 2011	32.93	36.67	32.34	36.67	2,121,826	+3.20(+9.56%)

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.