Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	47.63	47.67	47.18	47.27	1,096,185	-0.17(-0.36%)
Dec 29, 2011	46.95	47.47	46.81	47.44	781,676	+0.83(+1.78%)
Dec 28, 2011	47.21	47.21	46.53	46.61	555,003	-0.44(-0.94%)
Dec 27, 2011	46.77	47.22	46.70	47.05	1,031,061	+0.53(+1.13%)
Dec 23, 2011	46.55	46.66	46.24	46.53	573,560	+0.78(+1.71%)
Dec 21, 2011	45.73	45.96	45.53	45.74	1,941,220	-0.12(-0.27%)
Dec 20, 2011	45.86	46.24	45.69	45.87	1,342,574	+0.52(+1.15%)
Dec 19, 2011	45.05	45.70	45.01	45.35	1,654,568	+0.43(+0.95%)
Dec 16, 2011	44.54	44.99	44.39	44.92	3,357,256	-0.09(-0.19%)
Dec 15, 2011	44.84	45.26	44.70	45.01	1,530,219	+0.53(+1.19%)
Dec 14, 2011	44.88	45.11	44.23	44.48	987,256	-0.32(-0.71%)
Dec 13, 2011	45.12	45.46	44.67	44.80	1,665,704	-0.57(-1.25%)
Dec 12, 2011	45.65	45.78	45.15	45.36	1,123,281	-0.61(-1.33%)
Dec 09, 2011	45.68	46.08	45.63	45.98	1,339,169	-0.03(-0.07%)
Dec 08, 2011	46.42	46.56	45.87	46.01	1,558,288	-0.63(-1.35%)
Dec 07, 2011	45.92	46.74	45.70	46.63	1,011,597	+0.36(+0.79%)
Dec 06, 2011	46.08	46.46	45.85	46.27	1,164,360	-0.39(-0.83%)
Dec 05, 2011	47.04	47.17	46.35	46.66	1,150,512	+0.22(+0.48%)
Dec 02, 2011	46.39	46.50	45.98	46.43	1,527,479	+0.08(+0.17%)
Dec 01, 2011	47.08	47.26	46.19	46.36	2,962,253	-0.15(-0.32%)
Nov 30, 2011	46.15	46.50	45.98	46.50	1,989,296	+1.21(+2.67%)
Nov 29, 2011	45.24	45.57	44.96	45.29	1,180,332	+0.17(+0.38%)
Nov 28, 2011	45.24	45.24	44.81	45.12	1,241,977	+1.46(+3.34%)
Nov 25, 2011	43.43	44.13	43.40	43.67	678,542	-0.41(-0.93%)
Nov 23, 2011	44.39	44.67	43.98	44.08	1,982,032	-1.02(-2.27%)
Nov 22, 2011	44.73	45.28	44.51	45.10	2,024,689	+0.67(+1.52%)
Nov 21, 2011	44.22	44.56	43.81	44.43	1,004,298	-0.32(-0.71%)
Nov 18, 2011	44.89	45.04	44.48	44.74	1,597,027	+0.47(+1.05%)
Nov 17, 2011	44.62	44.71	43.93	44.28	1,662,946	-0.12(-0.26%)
Nov 16, 2011	44.70	44.94	44.33	44.39	1,450,955	-0.16(-0.35%)
Nov 15, 2011	44.48	44.79	44.18	44.55	1,220,318	-0.12(-0.28%)
Nov 14, 2011	44.76	45.10	44.42	44.67	1,835,885	-1.28(-2.78%)
Nov 11, 2011	45.50	46.09	45.47	45.95	2,301,144	+1.42(+3.18%)
Nov 10, 2011	44.31	44.63	43.89	44.53	2,505,308	+0.97(+2.22%)
Nov 09, 2011	43.78	43.81	43.05	43.57	2,196,670	-0.61(-1.39%)
Nov 08, 2011	43.71	44.33	43.55	44.18	2,230,537	+1.39(+3.24%)
Nov 07, 2011	42.49	43.00	42.29	42.79	1,631,482	+0.53(+1.27%)
Nov 04, 2011	42.62	42.81	42.02	42.26	812,863	-0.75(-1.75%)
Nov 03, 2011	42.53	43.07	42.08	43.01	1,258,368	+1.09(+2.61%)
Nov 02, 2011	42.31	42.40	41.72	41.91	1,484,403	-0.46(-1.08%)
Nov 01, 2011	42.18	42.88	41.88	42.37	1,616,685	-0.62(-1.44%)
Oct 31, 2011	43.89	43.90	42.94	42.99	1,656,298	-0.99(-2.26%)
Oct 28, 2011	44.17	44.20	43.60	43.98	1,791,756	-0.12(-0.26%)
Oct 27, 2011	44.42	44.48	43.57	44.10	2,873,310	+1.26(+2.95%)
Oct 26, 2011	42.93	42.95	41.93	42.84	1,752,992	+0.31(+0.73%)
Oct 25, 2011	42.89	42.96	42.43	42.53	1,231,676	-0.88(-2.02%)
Oct 24, 2011	42.84	43.57	42.83	43.40	1,102,475	+0.17(+0.39%)
Oct 21, 2011	43.08	43.25	42.80	43.23	1,437,764	+0.96(+2.27%)
Oct 20, 2011	42.39	42.48	41.87	42.27	2,354,891	+0.17(+0.40%)
Oct 19, 2011	42.45	42.66	42.03	42.10	1,191,485	-0.56(-1.31%)
Oct 18, 2011	41.87	43.01	41.51	42.66	1,806,894	+0.73(+1.74%)
Oct 17, 2011	42.57	42.60	41.88	41.93	2,975,904	-0.98(-2.29%)
Oct 14, 2011	43.02	43.23	42.75	42.91	1,711,744	+0.68(+1.61%)
Oct 13, 2011	41.95	42.29	41.69	42.23	1,130,165	+0.33(+0.78%)
Oct 12, 2011	42.08	42.19	41.82	41.91	1,800,356	+0.35(+0.84%)
Oct 11, 2011	41.19	41.61	41.11	41.56	1,357,953	-0.09(-0.20%)
Oct 10, 2011	41.40	41.66	41.34	41.64	1,206,249	+1.53(+3.81%)
Oct 07, 2011	39.95	40.77	39.92	40.12	3,162,787	-1.18(-2.85%)
Oct 06, 2011	41.00	41.32	40.80	41.29	2,529,413	+0.24(+0.59%)
Oct 05, 2011	41.12	41.22	40.62	41.05	2,490,749	-0.40(-0.97%)
Oct 04, 2011	40.76	41.48	40.46	41.46	2,915,432	+0.72(+1.77%)

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.