Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	42.73	42.83	42.67	42.71	9,446	+0.21(+0.48%)
Dec 29, 2011	42.17	42.50	42.17	42.50	1,879	+0.40(+0.95%)
Dec 28, 2011	42.20	42.26	42.09	42.10	6,459	-0.67(-1.56%)
Dec 27, 2011	42.52	42.77	42.52	42.77	9,881	+0.03(+0.08%)
Dec 23, 2011	42.62	42.73	42.61	42.73	4,903	+0.60(+1.42%)
Dec 21, 2011	41.96	42.27	41.86	42.14	4,164	+0.19(+0.45%)
Dec 20, 2011	41.67	41.98	41.67	41.95	584	+1.13(+2.76%)
Dec 19, 2011	41.37	41.37	40.74	40.82	4,813	-0.40(-0.98%)
Dec 16, 2011	41.49	41.49	41.20	41.22	883	-0.14(-0.35%)
Dec 15, 2011	41.37	41.50	41.36	41.37	5,426	+0.04(+0.10%)
Dec 14, 2011	41.44	41.46	41.27	41.32	1,448	-0.50(-1.20%)
Dec 13, 2011	42.78	42.88	41.83	41.83	24,945	-0.81(-1.89%)
Dec 12, 2011	42.34	42.65	42.16	42.63	32,263	-0.69(-1.59%)
Dec 09, 2011	42.89	43.36	42.86	43.32	2,717	+0.59(+1.38%)
Dec 08, 2011	43.20	43.20	42.57	42.73	2,646	-0.83(-1.91%)
Dec 07, 2011	43.33	43.56	43.00	43.56	2,511	+0.13(+0.29%)
Dec 06, 2011	43.30	43.47	43.30	43.44	3,490	-0.14(-0.33%)
Dec 05, 2011	43.77	43.84	43.58	43.58	5,089	+0.24(+0.55%)
Dec 02, 2011	43.28	43.44	43.22	43.34	2,860	+0.28(+0.65%)
Dec 01, 2011	42.91	43.38	42.89	43.06	4,456	+0.03(+0.06%)
Nov 30, 2011	42.81	43.12	42.81	43.04	25,432	+1.55(+3.74%)
Nov 29, 2011	41.42	41.69	41.33	41.49	5,947	+0.16(+0.39%)
Nov 28, 2011	41.27	41.50	41.27	41.32	2,004	+1.39(+3.48%)
Nov 25, 2011	39.94	40.29	39.88	39.93	4,476	-0.15(-0.38%)
Nov 23, 2011	40.55	40.55	39.95	40.09	105,624	-1.01(-2.46%)
Nov 22, 2011	41.01	41.10	41.01	41.10	471	+0.22(+0.54%)
Nov 21, 2011	40.86	40.94	40.57	40.88	37,397	-1.07(-2.55%)
Nov 18, 2011	41.83	42.05	41.82	41.94	5,831	+0.08(+0.18%)
Nov 17, 2011	42.39	42.50	41.72	41.87	5,531	-0.50(-1.18%)
Nov 16, 2011	42.77	43.14	42.37	42.37	13,588	-1.17(-2.69%)
Nov 15, 2011	43.04	43.54	43.04	43.54	235	+0.14(+0.31%)
Nov 14, 2011	43.56	43.56	43.25	43.40	4,642	-0.42(-0.97%)
Nov 11, 2011	43.48	43.95	43.48	43.83	1,715	+1.10(+2.58%)
Nov 10, 2011	42.94	42.94	42.67	42.72	666	+0.36(+0.86%)
Nov 09, 2011	42.83	42.91	42.33	42.36	8,422	-1.83(-4.15%)
Nov 08, 2011	43.95	44.21	43.40	44.19	5,193	+0.43(+0.99%)
Nov 07, 2011	43.79	43.84	43.38	43.76	4,261	+0.30(+0.68%)
Nov 04, 2011	43.23	43.56	43.23	43.46	2,143	-0.48(-1.08%)
Nov 03, 2011	43.64	43.94	42.94	43.94	10,997	+0.74(+1.71%)
Nov 02, 2011	42.95	43.22	42.95	43.20	423	+0.21(+0.49%)
Nov 01, 2011	42.43	42.99	42.06	42.99	7,218	-1.06(-2.41%)
Oct 31, 2011	44.54	44.54	44.03	44.05	7,700	-1.17(-2.59%)
Oct 28, 2011	45.31	45.55	45.07	45.22	137,095	-0.36(-0.80%)
Oct 27, 2011	45.33	45.75	44.90	45.58	146,701	+1.60(+3.65%)
Oct 26, 2011	44.03	44.11	43.67	43.98	12,720	+0.16(+0.37%)
Oct 25, 2011	44.53	44.53	43.82	43.82	15,840	-0.69(-1.55%)
Oct 24, 2011	44.51	44.66	44.49	44.51	2,446	+0.60(+1.38%)
Oct 21, 2011	43.90	43.90	43.90	43.90	96,293	+1.26(+2.97%)
Oct 20, 2011	42.52	42.64	42.31	42.64	1,249	+0.01(+0.03%)
Oct 19, 2011	43.12	43.14	42.62	42.62	115,427	-0.77(-1.78%)
Oct 18, 2011	42.20	43.62	42.20	43.39	5,483	+0.79(+1.85%)
Oct 17, 2011	43.11	43.11	42.44	42.61	2,232	-0.88(-2.03%)
Oct 14, 2011	43.46	43.55	43.11	43.49	19,595	+0.65(+1.51%)
Oct 13, 2011	42.77	42.84	42.77	42.84	412	-0.08(-0.19%)
Oct 12, 2011	43.05	43.22	42.92	42.92	25,061	+0.63(+1.49%)
Oct 11, 2011	41.90	42.29	41.90	42.29	1,780	+0.18(+0.43%)
Oct 10, 2011	41.56	42.11	41.56	42.11	4,149	+1.50(+3.70%)
Oct 07, 2011	41.15	41.15	40.54	40.61	11,084	-0.17(-0.42%)
Oct 06, 2011	40.44	40.78	39.86	40.78	2,675	+0.92(+2.32%)
Oct 05, 2011	39.26	39.86	39.23	39.86	2,475	+0.71(+1.82%)
Oct 04, 2011	37.81	39.15	37.42	39.14	36,935	+0.54(+1.41%)

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.