Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	40.61	41.51	40.50	40.77	726,117	-0.07(-0.16%)
Dec 29, 2011	40.13	40.90	39.81	40.83	795,769	+0.98(+2.47%)
Dec 28, 2011	40.78	40.78	39.81	39.85	1,320,837	-0.83(-2.03%)
Dec 27, 2011	40.34	41.09	40.02	40.68	764,697	+0.18(+0.45%)
Dec 23, 2011	40.52	40.64	40.23	40.49	541,490	+0.43(+1.08%)
Dec 21, 2011	40.03	40.26	39.45	40.06	1,146,968	-0.14(-0.35%)
Dec 20, 2011	39.85	40.55	39.79	40.20	1,380,974	+1.07(+2.74%)
Dec 19, 2011	40.12	40.27	39.07	39.13	1,009,037	-0.70(-1.76%)
Dec 16, 2011	39.68	40.22	39.54	39.83	2,469,657	+0.52(+1.32%)
Dec 15, 2011	39.15	39.48	38.76	39.31	1,500,417	+0.70(+1.82%)
Dec 14, 2011	38.93	39.20	38.33	38.61	2,051,754	-0.44(-1.12%)
Dec 13, 2011	40.19	40.58	38.77	39.05	1,097,836	-0.86(-2.15%)
Dec 12, 2011	40.83	40.83	39.68	39.91	1,474,917	-1.41(-3.42%)
Dec 09, 2011	40.36	41.73	40.29	41.32	1,111,050	+1.07(+2.65%)
Dec 08, 2011	41.29	41.29	40.10	40.26	1,091,413	-1.36(-3.27%)
Dec 07, 2011	41.00	41.70	40.54	41.61	1,776,435	+0.35(+0.86%)
Dec 06, 2011	41.02	41.50	40.71	41.26	1,991,964	+0.10(+0.25%)
Dec 05, 2011	40.30	41.68	40.29	41.16	1,558,413	+1.25(+3.13%)
Dec 02, 2011	39.77	40.61	39.64	39.91	1,663,115	+0.71(+1.80%)
Dec 01, 2011	39.91	39.91	38.85	39.20	1,226,841	-0.93(-2.31%)
Nov 30, 2011	38.52	40.30	38.38	40.13	3,165,552	+3.18(+8.59%)
Nov 29, 2011	38.18	38.26	36.70	36.95	1,920,135	-1.07(-2.82%)
Nov 28, 2011	38.15	38.32	37.17	38.02	1,429,647	+0.90(+2.41%)
Nov 25, 2011	36.81	37.94	36.57	37.13	319,205	+0.23(+0.63%)
Nov 23, 2011	38.30	38.32	36.86	36.90	967,082	-1.80(-4.66%)
Nov 22, 2011	38.65	39.10	38.30	38.70	1,000,256	-0.11(-0.28%)
Nov 21, 2011	39.48	39.56	38.20	38.81	1,273,940	-1.35(-3.35%)
Nov 18, 2011	40.05	40.20	39.49	40.16	1,307,968	+0.46(+1.15%)
Nov 17, 2011	39.81	40.49	39.44	39.70	2,286,157	-0.10(-0.24%)
Nov 16, 2011	40.83	40.97	39.75	39.80	1,448,599	-1.40(-3.40%)
Nov 15, 2011	40.57	41.55	40.31	41.20	882,302	+0.42(+1.03%)
Nov 14, 2011	41.66	41.66	40.47	40.78	1,379,499	-1.16(-2.76%)
Nov 11, 2011	41.50	42.40	41.19	41.94	1,026,661	+0.89(+2.17%)
Nov 10, 2011	41.06	41.35	40.18	41.05	1,637,086	+0.53(+1.31%)
Nov 09, 2011	41.94	42.17	40.27	40.52	1,284,741	-2.65(-6.13%)
Nov 08, 2011	42.61	43.25	41.69	43.16	1,783,676	+0.87(+2.06%)
Nov 07, 2011	41.75	42.54	41.61	42.29	1,047,368	+0.59(+1.40%)
Nov 04, 2011	41.36	41.85	40.48	41.71	1,159,180	+0.04(+0.10%)
Nov 03, 2011	41.83	41.88	40.28	41.66	2,094,783	+0.38(+0.92%)
Nov 02, 2011	41.28	41.73	40.46	41.29	1,928,260	+0.71(+1.76%)
Nov 01, 2011	40.47	41.44	40.19	40.57	1,618,850	-1.47(-3.51%)
Oct 31, 2011	42.52	43.33	42.00	42.05	1,251,450	-1.30(-3.01%)
Oct 28, 2011	43.17	43.67	42.63	43.35	1,075,300	-0.12(-0.28%)
Oct 27, 2011	43.27	43.79	42.14	43.47	1,952,434	+2.31(+5.61%)
Oct 26, 2011	40.24	41.35	39.53	41.16	1,977,241	+1.10(+2.75%)
Oct 25, 2011	41.02	41.02	40.04	40.06	1,467,365	-1.26(-3.05%)
Oct 24, 2011	39.83	41.71	39.69	41.32	2,208,017	+1.62(+4.08%)
Oct 21, 2011	39.16	39.72	38.80	39.70	1,431,791	+1.20(+3.12%)
Oct 20, 2011	37.80	38.63	37.27	38.50	1,682,542	+0.68(+1.80%)
Oct 19, 2011	38.27	38.66	37.68	37.82	1,774,803	-0.58(-1.51%)
Oct 18, 2011	36.85	38.70	36.50	38.40	1,646,879	+1.69(+4.62%)
Oct 17, 2011	37.68	37.77	36.52	36.70	1,362,868	-1.28(-3.37%)
Oct 14, 2011	37.52	38.25	37.22	37.98	1,325,331	+1.07(+2.91%)
Oct 13, 2011	36.45	37.27	35.93	36.91	1,683,283	-0.05(-0.15%)
Oct 12, 2011	36.64	37.79	36.31	36.96	1,966,865	+0.61(+1.68%)
Oct 11, 2011	36.82	37.43	35.75	36.35	2,577,673	-0.41(-1.11%)
Oct 10, 2011	35.40	36.78	35.30	36.76	1,696,610	+2.18(+6.31%)
Oct 07, 2011	35.93	36.41	34.54	34.58	1,800,022	-1.19(-3.34%)
Oct 06, 2011	36.09	36.26	35.11	35.78	2,058,366	+0.66(+1.89%)
Oct 05, 2011	35.40	35.60	33.57	35.11	2,178,509	-0.48(-1.34%)
Oct 04, 2011	32.97	35.68	31.94	35.59	3,931,357	+1.98(+5.89%)

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.