Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	42.38	42.48	42.32	42.36	9,524	+0.20(+0.48%)
Dec 29, 2011	41.83	42.16	41.83	42.16	1,894	+0.40(+0.95%)
Dec 28, 2011	41.85	41.91	41.75	41.76	6,512	-0.66(-1.56%)
Dec 27, 2011	42.17	42.42	42.17	42.42	9,963	+0.03(+0.08%)
Dec 23, 2011	42.27	42.38	42.26	42.38	4,944	+0.59(+1.42%)
Dec 21, 2011	41.61	41.93	41.52	41.79	4,199	+0.19(+0.45%)
Dec 20, 2011	41.33	41.64	41.33	41.60	589	+1.12(+2.76%)
Dec 19, 2011	41.03	41.03	40.41	40.49	4,853	-0.40(-0.98%)
Dec 16, 2011	41.15	41.15	40.86	40.88	890	-0.14(-0.35%)
Dec 15, 2011	41.03	41.16	41.02	41.03	5,471	+0.04(+0.10%)
Dec 14, 2011	41.10	41.12	40.94	40.99	1,460	-0.50(-1.20%)
Dec 13, 2011	42.43	42.53	41.48	41.48	25,151	-0.80(-1.89%)
Dec 12, 2011	41.99	42.30	41.82	42.28	32,529	-0.68(-1.59%)
Dec 09, 2011	42.53	43.01	42.51	42.96	2,739	+0.58(+1.38%)
Dec 08, 2011	42.85	42.85	42.22	42.38	2,668	-0.83(-1.91%)
Dec 07, 2011	42.97	43.21	42.65	43.21	2,531	+0.13(+0.29%)
Dec 06, 2011	42.95	43.11	42.95	43.08	3,519	-0.14(-0.33%)
Dec 05, 2011	43.41	43.48	43.22	43.22	5,131	+0.24(+0.55%)
Dec 02, 2011	42.93	43.08	42.86	42.99	2,883	+0.28(+0.65%)
Dec 01, 2011	42.56	43.02	42.53	42.71	4,493	+0.03(+0.06%)
Nov 30, 2011	42.46	42.77	42.46	42.69	25,642	+1.54(+3.74%)
Nov 29, 2011	41.08	41.35	40.99	41.15	5,996	+0.16(+0.39%)
Nov 28, 2011	40.93	41.16	40.93	40.99	2,020	+1.38(+3.48%)
Nov 25, 2011	39.61	39.96	39.56	39.61	4,513	-0.15(-0.38%)
Nov 23, 2011	40.22	40.22	39.62	39.76	106,497	-1.00(-2.46%)
Nov 22, 2011	40.67	40.76	40.67	40.76	475	+0.22(+0.54%)
Nov 21, 2011	40.52	40.61	40.24	40.54	37,706	-1.06(-2.55%)
Nov 18, 2011	41.49	41.70	41.47	41.60	5,879	+0.08(+0.18%)
Nov 17, 2011	42.04	42.16	41.38	41.52	5,577	-0.50(-1.18%)
Nov 16, 2011	42.42	42.79	42.02	42.02	13,700	-1.16(-2.69%)
Nov 15, 2011	42.69	43.18	42.69	43.18	237	+0.13(+0.31%)
Nov 14, 2011	43.20	43.20	42.90	43.05	4,681	-0.42(-0.97%)
Nov 11, 2011	43.12	43.59	43.12	43.47	1,729	+1.09(+2.58%)
Nov 10, 2011	42.59	42.59	42.32	42.37	671	+0.36(+0.86%)
Nov 09, 2011	42.48	42.56	41.99	42.01	8,492	-1.82(-4.15%)
Nov 08, 2011	43.59	43.85	43.05	43.83	5,236	+0.43(+0.99%)
Nov 07, 2011	43.43	43.48	43.02	43.40	4,297	+0.29(+0.68%)
Nov 04, 2011	42.88	43.20	42.88	43.11	2,161	-0.47(-1.08%)
Nov 03, 2011	43.28	43.58	42.59	43.58	11,088	+0.73(+1.71%)
Nov 02, 2011	42.60	42.87	42.60	42.85	426	+0.21(+0.49%)
Nov 01, 2011	42.08	42.63	41.72	42.63	7,278	-1.05(-2.41%)
Oct 31, 2011	44.17	44.17	43.67	43.69	7,764	-1.16(-2.59%)
Oct 28, 2011	44.94	45.18	44.70	44.85	138,229	-0.36(-0.80%)
Oct 27, 2011	44.96	45.38	44.53	45.21	147,914	+1.59(+3.65%)
Oct 26, 2011	43.67	43.75	43.32	43.62	12,826	+0.16(+0.37%)
Oct 25, 2011	44.17	44.17	43.46	43.46	15,971	-0.68(-1.55%)
Oct 24, 2011	44.15	44.30	44.12	44.14	2,466	+0.60(+1.38%)
Oct 21, 2011	43.54	43.54	43.54	43.54	97,089	+1.25(+2.97%)
Oct 20, 2011	42.17	42.29	41.96	42.29	1,260	+0.01(+0.04%)
Oct 19, 2011	42.77	42.79	42.27	42.27	116,382	-0.76(-1.78%)
Oct 18, 2011	41.85	43.27	41.85	43.04	5,528	+0.78(+1.85%)
Oct 17, 2011	42.75	42.75	42.09	42.26	2,251	-0.88(-2.03%)
Oct 14, 2011	43.11	43.19	42.75	43.13	19,757	+0.64(+1.51%)
Oct 13, 2011	42.42	42.49	42.42	42.49	416	-0.08(-0.19%)
Oct 12, 2011	42.69	42.86	42.57	42.57	25,268	+0.62(+1.49%)
Oct 11, 2011	41.56	41.95	41.56	41.95	1,794	+0.18(+0.43%)
Oct 10, 2011	41.22	41.77	41.22	41.77	4,184	+1.49(+3.70%)
Oct 07, 2011	40.81	40.81	40.21	40.28	11,176	-0.17(-0.42%)
Oct 06, 2011	40.11	40.45	39.53	40.45	2,697	+0.92(+2.32%)
Oct 05, 2011	38.93	39.53	38.91	39.53	2,496	+0.71(+1.82%)
Oct 04, 2011	37.50	38.83	37.12	38.82	37,240	+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.