Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	42.45	42.62	42.45	42.49	812,153	+0.05(+0.11%)
Dec 29, 2011	42.04	42.46	41.81	42.45	780,932	+0.55(+1.30%)
Dec 28, 2011	42.38	42.40	41.70	41.90	2,001,986	-0.87(-2.03%)
Dec 27, 2011	43.01	43.03	42.72	42.77	738,159	+0.03(+0.08%)
Dec 23, 2011	42.17	42.77	42.10	42.73	1,400,589	+0.81(+1.93%)
Dec 21, 2011	42.30	42.82	41.25	41.92	7,905,104	-2.80(-6.26%)
Dec 20, 2011	44.67	44.88	44.40	44.72	2,895,399	+1.14(+2.61%)
Dec 19, 2011	44.19	44.25	43.53	43.58	944,371	-0.24(-0.55%)
Dec 16, 2011	44.27	44.55	43.70	43.83	1,918,709	-1.20(-2.67%)
Dec 15, 2011	45.82	45.84	44.95	45.03	1,365,802	+0.08(+0.18%)
Dec 14, 2011	45.31	45.38	44.54	44.95	1,888,763	-0.01(-0.02%)
Dec 13, 2011	46.32	46.55	44.78	44.96	1,455,935	-1.02(-2.22%)
Dec 12, 2011	46.38	46.38	45.74	45.98	979,718	-1.20(-2.53%)
Dec 09, 2011	46.58	47.31	46.53	47.17	1,432,948	+0.93(+2.01%)
Dec 08, 2011	46.59	46.94	46.19	46.24	1,963,428	-0.85(-1.81%)
Dec 07, 2011	46.78	47.31	46.44	47.09	1,854,973	-0.12(-0.26%)
Dec 06, 2011	47.00	47.50	46.96	47.21	1,080,963	+0.36(+0.77%)
Dec 05, 2011	47.42	47.67	46.71	46.85	4,066,812	-0.93(-1.95%)
Dec 02, 2011	48.46	48.51	47.78	47.78	748,309	-0.38(-0.78%)
Dec 01, 2011	48.27	48.62	47.92	48.16	1,239,973	+0.04(+0.08%)
Nov 30, 2011	47.61	48.13	47.42	48.12	1,346,954	+2.58(+5.66%)
Nov 29, 2011	45.78	46.10	45.51	45.54	1,783,583	-0.18(-0.39%)
Nov 28, 2011	45.70	45.91	45.43	45.72	780,421	+1.47(+3.32%)
Nov 25, 2011	44.25	44.76	44.23	44.25	1,418,137	-0.55(-1.22%)
Nov 23, 2011	45.89	45.94	44.68	44.80	3,215,324	-1.28(-2.77%)
Nov 22, 2011	46.16	46.42	45.79	46.07	1,341,087	-0.32(-0.69%)
Nov 21, 2011	46.59	46.69	46.10	46.39	1,851,346	-0.60(-1.28%)
Nov 18, 2011	47.57	47.58	46.85	47.00	1,125,045	-0.25(-0.53%)
Nov 17, 2011	47.84	48.06	46.91	47.24	1,583,478	+0.01(+0.02%)
Nov 16, 2011	47.69	48.25	47.21	47.24	1,517,599	-1.16(-2.39%)
Nov 15, 2011	47.99	48.71	47.76	48.39	1,300,035	+0.47(+0.97%)
Nov 14, 2011	48.17	48.35	47.73	47.93	1,175,120	-0.77(-1.58%)
Nov 11, 2011	48.79	49.28	48.52	48.70	1,553,890	+0.79(+1.66%)
Nov 10, 2011	47.84	48.05	47.01	47.90	2,209,240	+0.97(+2.07%)
Nov 09, 2011	47.81	47.99	46.66	46.93	3,112,775	-2.86(-5.74%)
Nov 08, 2011	49.53	49.87	48.93	49.79	2,373,514	+0.73(+1.49%)
Nov 07, 2011	48.54	49.15	48.20	49.06	4,793,062	+0.05(+0.10%)
Nov 04, 2011	48.84	49.24	48.55	49.01	3,716,616	-0.73(-1.47%)
Nov 03, 2011	48.83	49.88	48.06	49.74	2,736,377	+1.39(+2.87%)
Nov 02, 2011	47.92	48.66	47.69	48.35	1,901,783	+1.04(+2.19%)
Nov 01, 2011	46.78	47.87	46.58	47.32	3,521,265	-1.12(-2.32%)
Oct 31, 2011	49.13	49.42	48.44	48.44	3,135,636	-1.75(-3.49%)
Oct 28, 2011	49.84	50.33	49.72	50.19	1,794,564	-0.14(-0.29%)
Oct 27, 2011	49.67	50.90	49.23	50.33	2,883,273	+1.69(+3.46%)
Oct 26, 2011	48.95	49.11	47.67	48.65	2,645,818	+1.04(+2.19%)
Oct 25, 2011	47.89	48.07	47.07	47.61	1,464,782	-0.28(-0.59%)
Oct 24, 2011	46.92	47.89	46.92	47.89	1,146,416	+0.65(+1.38%)
Oct 21, 2011	46.85	47.24	46.70	47.24	855,566	+1.18(+2.56%)
Oct 20, 2011	46.00	46.19	45.37	46.06	1,147,095	+0.35(+0.77%)
Oct 19, 2011	46.03	46.47	45.63	45.70	1,653,680	-1.12(-2.38%)
Oct 18, 2011	45.90	47.15	45.51	46.82	1,876,500	+1.30(+2.86%)
Oct 17, 2011	45.86	45.89	45.46	45.52	1,848,107	-0.75(-1.61%)
Oct 14, 2011	46.08	46.54	45.82	46.27	1,803,901	+1.20(+2.65%)
Oct 13, 2011	44.54	45.10	44.16	45.07	1,390,863	+0.38(+0.84%)
Oct 12, 2011	44.44	45.15	44.09	44.69	1,645,983	+0.47(+1.07%)
Oct 11, 2011	43.73	44.25	43.60	44.22	1,362,683	+0.27(+0.62%)
Oct 10, 2011	43.11	44.07	43.07	43.95	1,510,628	+1.81(+4.28%)
Oct 07, 2011	42.61	42.97	42.06	42.14	1,686,235	-0.06(-0.15%)
Oct 06, 2011	41.87	42.24	41.68	42.20	1,709,142	+1.04(+2.53%)
Oct 05, 2011	40.37	41.19	40.05	41.16	3,442,654	+1.04(+2.60%)
Oct 04, 2011	38.92	40.13	38.41	40.12	2,892,306	+1.28(+3.31%)

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.