Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	32.31	32.55	32.20	32.39	2,452,037	+0.17(+0.53%)
Nov 29, 2012	32.37	32.59	32.07	32.22	2,035,248	-0.08(-0.25%)
Nov 28, 2012	31.40	32.38	31.31	32.30	2,831,046	+0.76(+2.41%)
Nov 27, 2012	31.61	31.85	31.38	31.54	2,830,790	-0.37(-1.16%)
Nov 26, 2012	31.76	32.22	31.76	31.91	2,628,457	+0.05(+0.16%)
Nov 24, 2012	31.24	31.90	31.18	31.86	1,221,010	+0.00(+0.00%)
Nov 23, 2012	31.24	31.90	31.18	31.86	1,438,826	+0.85(+2.74%)
Nov 21, 2012	31.05	31.27	30.95	31.01	1,687,146	-0.08(-0.26%)
Nov 20, 2012	30.98	31.19	30.73	31.09	2,435,715	+0.00(+0.00%)
Nov 19, 2012	30.69	31.16	30.64	31.09	3,311,009	+0.64(+2.10%)
Nov 16, 2012	30.20	30.60	29.98	30.45	4,629,247	+0.23(+0.76%)
Nov 15, 2012	30.74	30.79	29.89	30.22	4,531,056	-0.55(-1.79%)
Nov 14, 2012	31.07	31.24	30.69	30.77	4,697,675	+0.15(+0.49%)
Nov 13, 2012	30.45	30.93	30.31	30.62	3,902,815	-0.04(-0.13%)
Nov 12, 2012	30.76	30.90	30.42	30.66	2,018,261	+0.02(+0.07%)
Nov 09, 2012	30.52	30.86	30.28	30.64	3,097,422	+0.00(+0.00%)
Nov 08, 2012	30.61	30.95	30.46	30.64	4,421,839	+0.07(+0.22%)
Nov 07, 2012	31.44	31.83	30.56	30.57	8,020,562	-1.27(-3.98%)
Nov 06, 2012	31.33	31.85	31.18	31.84	3,127,069	+0.63(+2.02%)
Nov 05, 2012	30.36	31.32	30.35	31.21	2,535,537	+0.70(+2.29%)
Nov 02, 2012	31.61	31.73	30.43	30.51	4,724,748	-1.10(-3.48%)
Nov 01, 2012	30.57	31.75	30.48	31.61	4,017,495	+1.13(+3.71%)
Oct 31, 2012	30.48	30.67	30.16	30.48	3,933,137	+0.08(+0.26%)
Oct 26, 2012		30.40	30.40	30.40	0	+0.19(+0.64%)
Oct 25, 2012	29.91	30.57	29.90	30.21	8,501,150	+0.32(+1.06%)
Oct 24, 2012	31.55	31.65	29.59	29.89	14,448,412	-2.73(-8.37%)
Oct 23, 2012	32.52	32.99	32.35	32.62	3,585,562	+0.11(+0.34%)
Oct 19, 2012	33.20	33.20	32.41	32.51	3,598,417	-0.69(-2.08%)
Oct 18, 2012	33.41	33.62	32.98	33.20	3,103,155	-0.19(-0.57%)
Oct 17, 2012	33.23	33.90	33.06	33.39	4,433,508	-0.13(-0.39%)
Oct 16, 2012	32.81	33.71	32.80	33.52	3,504,091	+0.67(+2.04%)
Oct 15, 2012	32.41	32.92	32.41	32.85	4,376,587	+0.52(+1.61%)
Oct 12, 2012	32.02	32.43	31.89	32.33	4,737,785	+0.35(+1.09%)
Oct 11, 2012	32.38	32.51	31.95	31.98	4,903,363	-0.08(-0.25%)
Oct 10, 2012	32.91	32.98	31.98	32.06	5,813,671	-0.93(-2.82%)
Oct 09, 2012	33.28	33.34	32.39	32.99	7,290,514	-0.37(-1.11%)
Oct 08, 2012	33.15	33.50	32.94	33.36	3,797,523	-0.07(-0.21%)
Oct 06, 2012	33.55	33.95	33.34	33.43	3,574,829	+0.00(+0.00%)
Oct 05, 2012	33.55	33.95	33.34	33.43	3,574,829	-0.10(-0.30%)
Oct 04, 2012	33.53	33.77	33.27	33.53	3,692,550	+0.14(+0.42%)
Oct 03, 2012	34.00	34.15	33.34	33.39	4,118,329	-0.61(-1.79%)
Oct 02, 2012	34.03	34.22	33.71	34.00	2,331,832	+0.14(+0.41%)
Oct 01, 2012	34.25	34.49	33.75	33.86	4,094,779	-0.14(-0.41%)
Sep 28, 2012	34.49	34.66	33.98	34.00	4,222,613	-0.67(-1.93%)
Sep 27, 2012	34.19	34.82	33.77	34.67	4,609,733	-0.10(-0.29%)
Sep 26, 2012	35.26	35.26	34.38	34.77	3,822,951	-0.46(-1.32%)
Sep 25, 2012	36.37	36.58	35.22	35.23	2,790,582	-0.81(-2.26%)
Sep 24, 2012	36.60	37.13	35.85	36.05	3,025,948	-0.69(-1.88%)
Sep 21, 2012	36.96	37.37	36.67	36.74	3,568,645	-0.10(-0.27%)
Sep 20, 2012	37.02	37.08	36.54	36.84	2,905,429	-0.25(-0.67%)
Sep 19, 2012	37.51	37.58	37.00	37.09	3,231,255	-0.39(-1.04%)
Sep 18, 2012	37.73	37.80	37.31	37.48	3,202,147	-0.28(-0.74%)
Sep 17, 2012	38.24	38.28	37.54	37.76	2,348,881	-0.40(-1.04%)
Sep 14, 2012	37.75	38.80	37.75	38.16	4,431,018	+0.54(+1.44%)
Sep 13, 2012	37.20	37.97	36.95	37.62	3,134,274	+0.37(+0.98%)
Sep 12, 2012	37.55	37.78	37.06	37.25	2,811,439	-0.18(-0.48%)
Sep 11, 2012	37.76	37.84	37.31	37.43	2,296,467	-0.16(-0.43%)
Sep 10, 2012	37.82	38.05	37.59	37.59	3,137,287	-0.38(-1.00%)
Sep 07, 2012	37.87	38.21	37.68	37.97	3,029,444	-0.05(-0.14%)
Sep 06, 2012	36.77	38.11	36.68	38.02	3,852,549	+1.56(+4.29%)
Sep 05, 2012	37.08	37.32	36.32	36.46	3,272,127	-0.59(-1.61%)
Sep 04, 2012	37.14	37.29	36.38	37.05	3,075,965	-0.27(-0.74%)
Aug 31, 2012	36.69	37.45	36.46	37.33	3,682,665	+0.87(+2.39%)
Aug 30, 2012	36.67	36.77	36.24	36.46	2,902,751	-0.47(-1.27%)
Aug 29, 2012	37.02	37.15	36.62	36.93	2,277,022	+0.45(+1.23%)
Aug 27, 2012	36.45	36.58	35.99	36.48	3,886,321	+0.13(+0.36%)
Aug 24, 2012	35.65	36.45	35.61	36.35	3,829,243	+0.62(+1.75%)
Aug 23, 2012	35.66	35.84	35.15	35.73	2,764,861	+0.01(+0.01%)
Aug 22, 2012	35.93	36.03	35.36	35.72	2,275,545	-0.17(-0.47%)
Aug 21, 2012	35.81	36.42	35.81	35.89	4,029,177	-0.06(-0.17%)
Aug 20, 2012	36.22	36.38	35.72	35.95	2,353,197	-0.40(-1.10%)
Aug 17, 2012	36.84	36.84	36.13	36.35	3,290,274	-0.34(-0.93%)
Aug 16, 2012	36.56	36.93	36.06	36.69	3,675,577	+0.52(+1.44%)
Aug 15, 2012	35.84	36.50	35.84	36.17	2,949,067	+0.09(+0.25%)
Aug 14, 2012	36.80	37.02	35.96	36.08	2,971,444	-0.64(-1.74%)
Aug 13, 2012	36.88	36.98	36.38	36.72	2,041,741	-0.40(-1.08%)
Aug 11, 2012	36.83	37.13	36.67	37.12	2,825,305	+0.00(+0.00%)
Aug 10, 2012	36.83	37.13	36.67	37.12	2,825,305	+0.25(+0.68%)
Aug 09, 2012	36.51	37.11	36.47	36.87	3,004,980	+0.34(+0.93%)
Aug 08, 2012	36.54	36.94	36.14	36.53	3,121,082	-0.20(-0.54%)
Aug 07, 2012	35.70	37.34	35.63	36.73	5,937,594	+1.27(+3.58%)
Aug 06, 2012	35.87	35.99	35.42	35.46	3,201,225	-0.33(-0.92%)
Aug 03, 2012	35.64	36.00	35.11	35.79	2,414,135	+0.66(+1.88%)
Aug 02, 2012	35.13	35.98	34.70	35.13	3,435,668	-0.52(-1.46%)
Aug 01, 2012	35.69	35.83	35.20	35.65	4,537,727	+0.20(+0.56%)
Jul 31, 2012	35.21	35.81	35.15	35.45	4,318,560	+0.24(+0.68%)
Jul 30, 2012	36.09	36.30	35.00	35.21	3,001,170	-0.83(-2.30%)
Jul 27, 2012	34.91	36.19	34.76	36.04	4,665,593	+1.30(+3.74%)
Jul 26, 2012	35.01	35.60	34.37	34.74	5,017,440	+0.33(+0.96%)
Jul 25, 2012	34.49	36.20	34.07	34.41	13,534,407	+3.74(+12.19%)
Jul 24, 2012	31.20	31.20	30.40	30.67	3,626,032	-0.45(-1.45%)
Jul 23, 2012	30.82	31.31	29.96	31.12	3,627,996	-0.11(-0.35%)
Jul 20, 2012	31.92	32.01	31.20	31.23	3,632,475	-0.68(-2.13%)
Jul 19, 2012	31.90	32.48	31.52	31.91	4,675,780	+0.13(+0.41%)
Jul 18, 2012	30.66	32.13	30.56	31.78	3,541,816	+1.09(+3.55%)
Jul 17, 2012	31.15	31.15	29.67	30.69	5,803,991	-0.08(-0.26%)
Jul 16, 2012	31.10	31.10	30.21	30.77	5,394,049	-0.58(-1.85%)
Jul 14, 2012	30.92	31.47	30.90	31.35	2,616,981	+0.00(+0.00%)
Jul 13, 2012	30.92	31.47	30.90	31.35	2,616,981	+0.39(+1.26%)
Jul 12, 2012	31.08	31.18	30.39	30.96	3,797,344	-0.49(-1.56%)
Jul 11, 2012	31.81	32.02	31.30	31.45	2,913,902	-0.35(-1.10%)
Jul 10, 2012	32.18	32.62	31.61	31.80	2,780,791	-0.33(-1.03%)
Jul 09, 2012	32.65	32.74	31.91	32.13	2,790,803	-0.61(-1.86%)
Jul 06, 2012	33.52	33.57	32.39	32.74	2,743,518	-0.88(-2.62%)
Jul 05, 2012	34.12	34.18	33.45	33.62	2,685,312	-0.59(-1.72%)
Jul 03, 2012	33.78	34.27	33.75	34.21	1,617,180	+0.48(+1.42%)
Jul 02, 2012	33.89	34.13	33.58	33.73	2,661,057	-0.11(-0.33%)
Jun 30, 2012	33.04	34.06	32.99	33.84	4,500,438	+0.00(+0.00%)
Jun 29, 2012	33.04	34.06	32.99	33.84	4,572,771	+1.39(+4.28%)
Jun 28, 2012	32.27	32.58	31.97	32.45	2,638,017	-0.03(-0.09%)
Jun 27, 2012	32.32	32.74	32.20	32.48	2,841,495	+0.10(+0.31%)
Jun 26, 2012	32.25	32.70	31.82	32.38	3,099,557	+0.23(+0.73%)
Jun 25, 2012	33.05	33.19	32.10	32.15	3,451,031	-1.29(-3.87%)
Jun 22, 2012	32.81	33.49	32.81	33.44	2,594,518	+0.59(+1.80%)
Jun 21, 2012	34.39	34.46	32.79	32.85	2,576,996	-1.46(-4.26%)
Jun 20, 2012	34.21	34.53	34.03	34.31	1,840,889	+0.24(+0.70%)
Jun 19, 2012	34.00	34.23	33.55	34.07	2,709,115	+0.33(+0.98%)
Jun 18, 2012	32.90	33.84	32.79	33.74	3,365,649	+0.68(+2.06%)
Jun 15, 2012	32.67	33.20	32.59	33.06	4,123,045	+0.46(+1.41%)
Jun 14, 2012	32.98	33.15	32.28	32.60	4,907,080	-0.42(-1.27%)
Jun 13, 2012	33.35	33.50	32.90	33.02	3,418,102	-0.60(-1.78%)
Jun 12, 2012	32.94	33.64	32.87	33.62	4,712,034	+0.88(+2.69%)
Jun 11, 2012	33.70	33.95	32.68	32.74	3,423,095	-0.75(-2.24%)
Jun 08, 2012	33.15	33.55	32.97	33.49	4,613,458	+0.48(+1.45%)
Jun 07, 2012	34.04	34.55	32.91	33.01	6,265,284	-0.76(-2.24%)
Jun 06, 2012	33.27	33.80	33.18	33.77	2,871,117	+0.79(+2.38%)
Jun 05, 2012	32.19	33.09	32.17	32.98	3,017,183	+0.59(+1.82%)
Jun 04, 2012	32.37	32.79	31.97	32.39	5,629,679	+0.11(+0.34%)
Jun 02, 2012	32.60	33.08	32.27	32.28	5,640,572	+0.00(+0.00%)
Jun 01, 2012	32.60	33.08	32.27	32.28	5,680,530	-1.13(-3.38%)
May 31, 2012	34.44	34.46	32.99	33.41	7,918,845	-0.43(-1.27%)
May 30, 2012	34.72	34.72	33.72	33.84	4,815,512	-1.31(-3.73%)
May 29, 2012	34.75	35.18	34.41	35.15	4,377,025	+0.73(+2.12%)
May 25, 2012	33.84	34.60	33.73	34.42	2,543,359	+0.66(+1.95%)
May 24, 2012	34.15	34.25	33.48	33.76	4,379,897	-0.31(-0.91%)
May 23, 2012	33.45	34.15	33.20	34.07	2,973,668	+0.39(+1.16%)
May 22, 2012	34.26	34.26	33.45	33.68	3,436,858	-0.67(-1.95%)
May 21, 2012	33.28	34.40	33.11	34.35	3,839,481	+1.12(+3.37%)
May 18, 2012	33.49	33.84	33.14	33.23	4,740,971	-0.16(-0.48%)
May 17, 2012	33.98	34.18	33.39	33.39	3,310,838	-0.53(-1.56%)
May 16, 2012	33.71	34.10	33.47	33.92	6,024,795	+0.37(+1.10%)
May 15, 2012	33.52	33.85	33.43	33.55	4,503,046	-0.22(-0.65%)
May 14, 2012	33.38	33.80	33.27	33.77	3,564,112	+0.04(+0.12%)
May 11, 2012	33.42	34.10	33.39	33.73	3,581,575	+0.25(+0.75%)
May 10, 2012	33.75	33.80	33.00	33.48	5,343,869	-0.15(-0.45%)
May 09, 2012	33.03	33.84	32.67	33.63	5,540,501	+0.09(+0.27%)
May 08, 2012	33.14	33.70	32.77	33.54	4,915,113	+0.23(+0.69%)
May 07, 2012	33.58	33.86	33.28	33.31	3,401,643	-0.37(-1.10%)
May 04, 2012	34.31	34.57	33.61	33.68	3,549,965	-0.84(-2.43%)
May 03, 2012	35.53	35.53	34.41	34.52	4,640,215	-0.95(-2.68%)
May 02, 2012	34.90	35.58	34.84	35.47	4,056,817	+0.24(+0.68%)
May 01, 2012	35.18	35.85	35.17	35.23	3,943,231	-0.34(-0.96%)
Apr 30, 2012	35.33	35.74	35.29	35.57	4,217,839	+0.01(+0.03%)
Apr 27, 2012	36.19	36.19	35.47	35.56	5,249,949	-0.45(-1.25%)
Apr 26, 2012	34.90	36.08	34.83	36.01	7,137,515	+1.17(+3.36%)
Apr 25, 2012	34.39	34.88	34.15	34.84	4,665,557	+0.83(+2.44%)
Apr 24, 2012	34.53	34.65	33.96	34.01	5,381,797	-0.54(-1.56%)
Apr 23, 2012	34.45	34.77	34.10	34.55	8,632,589	-0.70(-1.99%)
Apr 20, 2012	37.71	38.00	35.13	35.25	16,957,932	-3.25(-8.44%)
Apr 19, 2012	38.16	39.26	38.04	38.50	5,030,126	+0.01(+0.03%)
Apr 18, 2012	38.37	38.73	38.12	38.49	3,332,387	-0.16(-0.41%)
Apr 17, 2012	37.94	38.92	37.92	38.65	4,566,849	+1.08(+2.87%)
Apr 16, 2012	37.84	38.07	37.28	37.57	3,580,500	+0.09(+0.24%)
Apr 13, 2012	38.17	38.22	37.47	37.48	4,153,525	-0.94(-2.43%)
Apr 12, 2012	37.71	38.69	37.52	38.41	3,542,023	+0.86(+2.29%)
Apr 11, 2012	37.15	37.73	37.01	37.55	4,222,846	+0.70(+1.89%)
Apr 10, 2012	37.36	37.62	36.74	36.86	3,608,602	-0.67(-1.79%)
Apr 09, 2012	37.72	37.72	37.31	37.53	2,247,730	-0.64(-1.68%)
Apr 05, 2012	37.49	38.34	37.46	38.17	3,487,776	+0.38(+1.01%)
Apr 04, 2012	38.23	38.40	37.52	37.79	3,778,614	-0.77(-2.00%)
Apr 03, 2012	39.20	39.32	38.40	38.56	4,271,386	-0.84(-2.13%)
Apr 02, 2012	39.64	39.86	39.07	39.40	3,931,071	-0.42(-1.05%)
Mar 30, 2012	39.58	40.14	39.48	39.82	3,899,531	+0.58(+1.48%)
Mar 29, 2012	38.81	39.26	38.57	39.24	2,594,331	+0.13(+0.33%)
Mar 28, 2012	39.24	39.47	38.77	39.11	2,509,859	-0.23(-0.58%)
Mar 27, 2012	39.19	39.62	39.17	39.34	4,836,239	+0.12(+0.31%)
Mar 26, 2012	39.16	39.34	38.89	39.22	2,746,154	+0.43(+1.11%)
Mar 23, 2012	38.79	39.13	38.57	38.79	2,813,384	-0.11(-0.28%)
Mar 22, 2012	38.67	39.25	38.45	38.90	3,797,887	-0.26(-0.66%)
Mar 21, 2012	39.25	39.49	38.98	39.16	2,432,093	-0.15(-0.38%)
Mar 20, 2012	39.29	39.49	39.01	39.31	3,470,017	-0.26(-0.66%)
Mar 19, 2012	39.43	39.65	39.02	39.57	3,366,954	+0.06(+0.15%)
Mar 16, 2012	39.53	39.93	39.36	39.51	5,673,454	+0.05(+0.13%)
Mar 15, 2012	38.95	39.61	38.69	39.46	4,988,506	+0.61(+1.57%)
Mar 14, 2012	38.64	39.38	38.50	38.85	6,007,087	+0.79(+2.08%)
Mar 13, 2012	37.89	38.09	37.68	38.06	2,878,430	+0.48(+1.28%)
Mar 12, 2012	38.09	38.09	37.52	37.58	2,959,102	-0.42(-1.11%)
Mar 09, 2012	37.20	38.14	37.20	38.00	4,343,883	+0.58(+1.55%)
Mar 08, 2012	37.36	37.63	37.00	37.42	3,445,540	+0.27(+0.73%)
Mar 07, 2012	37.14	37.68	36.82	37.15	6,737,427	-0.16(-0.43%)
Mar 06, 2012	36.39	37.40	36.16	37.31	7,165,226	+0.56(+1.52%)
Mar 05, 2012	37.28	37.28	36.31	36.75	5,237,125	-0.45(-1.21%)
Mar 02, 2012	38.02	38.34	37.17	37.20	4,303,873	-0.84(-2.21%)
Mar 01, 2012	38.44	38.71	37.81	38.04	3,607,002	-0.43(-1.12%)
Feb 29, 2012	39.05	39.15	38.00	38.47	5,181,742	-0.64(-1.64%)
Feb 28, 2012	38.78	39.33	38.71	39.11	2,666,138	+0.34(+0.88%)
Feb 27, 2012	38.51	39.12	37.98	38.77	3,884,209	-0.11(-0.28%)
Feb 24, 2012	39.27	39.42	38.78	38.88	2,228,070	-0.25(-0.64%)
Feb 23, 2012	39.18	39.30	38.66	39.13	2,930,597	+0.11(+0.28%)
Feb 22, 2012	39.35	39.55	38.56	39.02	4,953,942	-0.34(-0.86%)
Feb 21, 2012	40.14	40.31	39.20	39.36	3,265,667	-0.71(-1.77%)
Feb 17, 2012	40.71	40.87	40.05	40.07	3,150,320	-0.65(-1.60%)
Feb 16, 2012	39.86	40.86	39.73	40.72	2,889,042	+1.00(+2.52%)
Feb 15, 2012	39.63	40.27	39.62	39.72	2,445,686	+0.00(+0.00%)
Feb 14, 2012	39.46	39.88	39.31	39.72	2,500,754	+0.02(+0.04%)
Feb 13, 2012	40.27	40.37	39.10	39.70	3,507,857	-0.40(-0.99%)
Feb 10, 2012	40.68	40.82	39.83	40.10	2,746,880	-0.98(-2.39%)
Feb 09, 2012	41.00	41.63	40.60	41.08	4,230,586	+0.31(+0.76%)
Feb 08, 2012	40.37	41.20	40.32	40.77	3,906,491	+0.37(+0.90%)
Feb 07, 2012	40.31	40.76	40.00	40.41	2,679,977	+0.09(+0.21%)
Feb 06, 2012	40.57	40.62	40.06	40.32	1,956,948	-0.52(-1.29%)
Feb 03, 2012	40.14	40.91	39.92	40.84	4,031,385	+1.14(+2.88%)
Feb 02, 2012	39.65	40.42	39.64	39.70	2,887,240	+0.09(+0.23%)
Feb 01, 2012	40.22	40.49	39.58	39.61	3,955,591	-0.18(-0.45%)
Jan 31, 2012	40.09	40.12	39.40	39.79	4,306,970	+0.03(+0.08%)
Jan 30, 2012	39.80	40.03	39.50	39.76	3,941,121	-0.47(-1.17%)
Jan 27, 2012	40.09	40.54	40.03	40.23	3,452,667	-0.15(-0.37%)
Jan 26, 2012	40.65	41.32	40.18	40.38	4,851,580	-0.19(-0.47%)
Jan 25, 2012	38.31	40.73	38.27	40.57	9,704,504	+0.45(+1.12%)
Jan 24, 2012	39.36	40.12	38.95	40.12	5,673,297	+0.44(+1.11%)
Jan 23, 2012	40.14	40.25	39.35	39.68	6,092,063	-0.67(-1.66%)
Jan 20, 2012	40.85	40.85	39.78	40.35	4,978,981	-0.53(-1.30%)
Jan 19, 2012	41.49	41.62	40.28	40.88	7,627,823	+0.16(+0.39%)
Jan 18, 2012	37.82	40.90	37.76	40.72	11,630,482	+3.66(+9.88%)
Jan 17, 2012	37.89	37.89	36.86	37.06	3,171,215	-0.25(-0.67%)
Jan 13, 2012	38.49	38.60	37.21	37.31	4,616,716	-1.32(-3.42%)
Jan 12, 2012	37.76	38.76	37.68	38.63	4,193,404	+1.09(+2.90%)
Jan 11, 2012	37.55	38.18	37.49	37.54	3,732,592	-0.14(-0.37%)
Jan 10, 2012	38.07	38.18	37.38	37.68	4,131,860	-0.10(-0.26%)
Jan 09, 2012	37.45	38.24	37.17	37.78	3,991,004	+0.29(+0.77%)
Jan 06, 2012	37.45	38.02	37.19	37.49	3,368,250	+0.03(+0.08%)
Jan 05, 2012	37.13	37.56	36.66	37.46	3,830,883	+0.29(+0.78%)
Jan 04, 2012	37.40	37.48	37.00	37.17	4,645,252	+0.07(+0.19%)
Dec 30, 2011	37.30	37.47	37.09	37.10	1,596,681	-0.37(-0.99%)
Dec 29, 2011	37.34	37.54	37.10	37.47	1,717,854	+0.23(+0.62%)
Dec 28, 2011	37.28	37.74	36.97	37.24	3,521,288	+0.04(+0.11%)
Dec 27, 2011	37.55	37.69	37.09	37.20	3,301,000	-0.38(-1.00%)
Dec 23, 2011	38.20	38.41	37.41	37.58	2,975,531	+1.88(+5.25%)
Dec 21, 2011	36.16	36.48	35.11	35.70	3,968,144	-0.46(-1.27%)
Dec 20, 2011	34.54	36.42	34.54	36.16	6,507,875	+2.09(+6.13%)
Dec 19, 2011	33.98	34.56	33.91	34.07	4,600,229	-0.02(-0.06%)
Dec 16, 2011	33.83	34.93	33.71	34.09	7,366,033	+0.45(+1.34%)
Dec 15, 2011	34.13	34.16	33.44	33.64	5,024,548	-0.26(-0.77%)
Dec 14, 2011	34.49	34.75	33.79	33.90	3,900,080	-0.76(-2.19%)
Dec 13, 2011	35.87	35.96	34.38	34.66	6,628,620	-0.92(-2.59%)
Dec 12, 2011	35.55	35.74	34.84	35.58	5,598,776	-0.31(-0.86%)
Dec 09, 2011	34.35	36.09	33.84	35.89	11,734,233	+0.41(+1.16%)
Dec 08, 2011	35.93	36.50	35.29	35.48	4,566,827	-0.89(-2.45%)
Dec 07, 2011	36.62	36.78	35.93	36.37	4,744,883	-0.47(-1.28%)
Dec 06, 2011	37.76	37.76	36.62	36.84	4,118,633	-0.77(-2.05%)
Dec 05, 2011	37.83	38.19	37.36	37.61	4,005,411	+0.46(+1.24%)
Dec 02, 2011	37.89	38.08	37.12	37.15	4,862,192	-0.40(-1.07%)

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.