Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	45.10	45.08	44.52	44.66	37,277	-0.44(-0.98%)
Dec 29, 2011	44.03	45.12	44.03	45.10	24,461	+1.15(+2.61%)
Dec 28, 2011	44.60	44.66	43.86	43.96	28,919	-0.82(-1.83%)
Dec 27, 2011	44.33	45.25	44.33	44.78	20,103	+0.11(+0.24%)
Dec 23, 2011	44.67	44.74	43.13	44.67	15,907	-0.30(-0.67%)
Dec 21, 2011	44.43	45.26	44.22	44.97	62,102	+0.45(+1.02%)
Dec 20, 2011	44.06	44.65	43.61	44.52	77,890	+1.33(+3.09%)
Dec 19, 2011	44.01	44.43	42.89	43.18	53,978	-0.82(-1.87%)
Dec 16, 2011	44.01	44.57	43.33	44.01	209,014	+0.00(+0.00%)
Dec 15, 2011	43.56	44.15	42.56	44.01	27,431	+1.01(+2.36%)
Dec 14, 2011	43.16	43.62	42.96	42.99	50,737	-0.58(-1.33%)
Dec 13, 2011	44.82	44.85	43.12	43.57	55,524	-0.91(-2.05%)
Dec 12, 2011	44.73	44.73	43.90	44.48	64,151	-0.70(-1.55%)
Dec 09, 2011	43.67	45.32	43.56	45.19	60,345	+1.68(+3.86%)
Dec 08, 2011	44.48	44.48	43.42	43.51	60,043	-1.46(-3.25%)
Dec 07, 2011	44.92	45.18	44.17	44.97	41,404	-0.39(-0.87%)
Dec 06, 2011	43.73	45.60	43.73	45.36	100,580	+1.58(+3.61%)
Dec 05, 2011	43.81	43.84	43.13	43.78	53,207	+0.62(+1.43%)
Dec 02, 2011	43.41	43.41	42.68	43.16	38,897	+0.33(+0.76%)
Dec 01, 2011	43.15	44.25	42.80	42.84	53,816	-0.54(-1.25%)
Nov 30, 2011	42.15	43.46	40.58	43.38	125,141	+2.73(+6.73%)
Nov 29, 2011	40.62	40.87	40.48	40.65	29,298	+0.11(+0.27%)
Nov 28, 2011	40.01	40.54	39.37	40.54	71,212	+1.66(+4.26%)
Nov 25, 2011	39.14	39.42	38.85	38.88	30,097	-0.28(-0.73%)
Nov 23, 2011	40.14	40.32	38.81	39.17	42,570	-1.16(-2.88%)
Nov 22, 2011	40.80	41.01	40.28	40.33	48,655	-0.46(-1.13%)
Nov 21, 2011	41.51	41.93	40.76	40.79	26,150	-1.21(-2.89%)
Nov 18, 2011	41.87	42.35	41.77	42.00	23,282	+0.14(+0.34%)
Nov 17, 2011	41.84	42.72	41.54	41.86	38,890	-0.13(-0.32%)
Nov 16, 2011	42.01	43.14	41.82	41.99	32,533	-0.54(-1.28%)
Nov 15, 2011	40.88	42.64	40.76	42.54	43,676	+1.34(+3.25%)
Nov 14, 2011	41.98	42.31	41.00	41.20	61,777	-0.82(-1.95%)
Nov 11, 2011	41.21	42.16	41.01	42.02	83,087	+1.05(+2.57%)
Nov 10, 2011	41.24	41.75	40.55	40.96	36,016	+0.36(+0.89%)
Nov 09, 2011	41.62	42.19	40.58	40.60	47,981	-2.00(-4.69%)
Nov 08, 2011	42.34	42.69	41.50	42.60	39,657	+0.43(+1.01%)
Nov 07, 2011	42.13	42.22	40.98	42.18	20,350	+0.08(+0.18%)
Nov 04, 2011	42.54	42.54	41.45	42.10	23,488	-1.15(-2.67%)
Nov 03, 2011	41.60	43.35	41.30	43.25	41,833	+1.40(+3.36%)
Nov 02, 2011	41.69	44.18	41.20	41.85	46,164	+0.84(+2.04%)
Nov 01, 2011	41.74	42.60	40.84	41.01	58,495	-2.09(-4.85%)
Oct 31, 2011	43.52	43.87	43.03	43.10	53,757	-1.02(-2.31%)
Oct 28, 2011	44.52	45.09	43.94	44.12	51,999	-0.48(-1.09%)
Oct 27, 2011	42.39	44.62	41.92	44.61	93,178	+3.06(+7.37%)
Oct 26, 2011	40.76	41.63	40.04	41.55	46,725	+1.31(+3.26%)
Oct 25, 2011	41.59	41.59	40.05	40.24	47,482	-1.58(-3.78%)
Oct 24, 2011	41.38	41.82	41.16	41.82	30,748	+0.43(+1.05%)
Oct 21, 2011	41.52	41.52	40.71	41.38	47,043	+0.45(+1.10%)
Oct 20, 2011	40.59	41.01	40.09	40.93	22,755	+0.37(+0.91%)
Oct 19, 2011	41.69	41.99	40.36	40.56	40,642	-1.18(-2.82%)
Oct 18, 2011	40.61	41.95	40.23	41.74	44,195	+1.20(+2.97%)
Oct 17, 2011	41.53	41.53	40.11	40.54	42,237	-1.16(-2.79%)
Oct 14, 2011	41.37	41.81	41.13	41.70	37,028	+0.65(+1.59%)
Oct 13, 2011	40.70	41.16	40.42	41.05	25,815	+0.18(+0.43%)
Oct 12, 2011	41.00	41.21	40.70	40.87	55,828	+0.29(+0.72%)
Oct 11, 2011	40.33	40.95	40.20	40.58	49,010	-0.16(-0.39%)
Oct 10, 2011	41.52	41.52	39.68	40.74	87,516	-0.05(-0.12%)
Oct 07, 2011	40.36	41.50	40.14	40.79	78,850	+0.49(+1.22%)
Oct 06, 2011	39.89	40.37	39.55	40.29	53,257	+0.16(+0.40%)
Oct 05, 2011	39.98	40.43	39.22	40.14	56,695	+0.18(+0.46%)
Oct 04, 2011	37.79	40.18	37.73	39.95	93,339	+1.90(+4.99%)

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.