Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	45.10	45.37	44.58	45.01	5,056,900	+0.10(+0.22%)
Jan 30, 2012	44.14	45.12	44.01	44.91	4,722,400	+0.55(+1.24%)
Jan 27, 2012	44.53	44.79	44.22	44.36	5,295,600	-0.18(-0.40%)
Jan 26, 2012	44.75	45.19	44.32	44.54	5,371,400	+0.10(+0.23%)
Jan 25, 2012	43.65	44.72	43.53	44.44	7,132,100	+0.67(+1.53%)
Jan 24, 2012	43.33	44.04	43.29	43.77	6,271,500	+0.22(+0.51%)
Jan 23, 2012	42.90	44.82	42.86	43.55	7,383,300	+0.52(+1.21%)
Jan 20, 2012	42.81	43.15	42.56	43.03	8,771,100	+0.31(+0.73%)
Jan 19, 2012	42.24	43.03	42.05	42.72	9,002,000	+0.54(+1.28%)
Jan 18, 2012	42.93	43.03	41.92	42.18	10,949,300	-1.32(-3.03%)
Jan 17, 2012	44.08	44.24	43.37	43.50	5,655,800	+0.05(+0.10%)
Jan 16, 2012	43.05	43.72	42.70	43.45	4,674,630	-0.01(-0.01%)
Jan 13, 2012	43.05	43.72	42.70	43.46	4,674,700	+0.37(+0.86%)
Jan 12, 2012	43.68	43.93	42.68	43.09	8,353,400	-0.60(-1.37%)
Jan 11, 2012	44.20	44.68	43.66	43.69	9,008,600	+0.66(+1.53%)
Jan 10, 2012	43.64	43.72	42.86	43.03	8,024,100	-0.39(-0.90%)
Jan 09, 2012	44.06	44.24	43.27	43.42	4,940,500	-0.43(-0.98%)
Jan 06, 2012	44.41	44.53	43.74	43.85	4,685,100	-0.58(-1.31%)
Jan 05, 2012	43.95	44.52	43.86	44.43	4,892,400	+0.42(+0.95%)
Jan 04, 2012	43.41	44.15	43.37	44.01	3,913,900	+0.69(+1.59%)
Jan 03, 2012	43.60	43.90	43.15	43.32	4,301,300	+0.56(+1.31%)
Jan 02, 2012	42.96	43.05	42.55	42.76	2,546,323	+0.00(+0.00%)
Dec 30, 2011	42.59	43.05	42.55	42.76	2,546,400	-0.08(-0.19%)
Dec 29, 2011	42.80	43.07	42.58	42.84	2,164,300	+0.19(+0.45%)
Dec 28, 2011	43.03	43.17	42.38	42.65	2,927,000	-0.43(-1.00%)
Dec 27, 2011	43.29	43.55	43.07	43.08	2,664,200	-0.15(-0.35%)
Dec 26, 2011	43.11	43.35	42.51	43.23	2,192,585	+0.00(+0.00%)
Dec 23, 2011	43.11	43.35	42.51	43.23	2,192,600	+0.46(+1.08%)
Dec 22, 2011	43.07	43.15	42.73	42.77	4,079,800	-0.22(-0.51%)
Dec 21, 2011	42.93	43.50	42.58	42.99	4,122,100	-0.11(-0.26%)
Dec 20, 2011	42.35	43.12	42.12	43.10	6,516,900	+1.42(+3.41%)
Dec 19, 2011	42.25	42.76	41.45	41.68	6,567,400	-0.42(-1.00%)
Dec 16, 2011	43.29	43.86	41.97	42.10	25,888,900	-1.21(-2.79%)
Dec 15, 2011	44.88	44.92	43.18	43.31	13,116,000	-2.05(-4.52%)
Dec 14, 2011	45.86	45.98	45.22	45.36	5,494,400	-0.63(-1.37%)
Dec 13, 2011	46.75	47.08	45.85	45.99	5,607,700	-0.58(-1.25%)
Dec 12, 2011	45.81	46.76	45.47	46.57	5,813,400	+0.51(+1.11%)
Dec 09, 2011	45.58	46.41	45.50	46.06	5,149,200	+0.63(+1.39%)
Dec 08, 2011	47.46	47.47	45.32	45.43	8,202,700	-2.26(-4.74%)
Dec 07, 2011	47.00	47.95	46.83	47.69	5,728,200	+0.49(+1.04%)
Dec 06, 2011	47.03	47.63	46.93	47.20	5,208,500	+0.25(+0.53%)
Dec 05, 2011	47.59	47.81	46.79	46.95	5,600,400	+0.13(+0.28%)
Dec 02, 2011	48.26	48.50	46.82	46.82	8,438,600	-1.05(-2.19%)
Dec 01, 2011	47.26	48.22	47.08	47.87	5,497,300	+0.65(+1.38%)
Nov 30, 2011	46.62	47.29	46.13	47.22	8,057,600	+1.55(+3.39%)
Nov 29, 2011	45.71	46.15	45.49	45.67	6,582,700	-0.03(-0.07%)
Nov 28, 2011	46.10	46.50	45.50	45.70	4,983,700	+0.62(+1.38%)
Nov 25, 2011	44.44	45.25	44.42	45.08	2,929,400	+0.29(+0.65%)
Nov 24, 2011	45.96	46.18	44.77	44.79	7,290,724	+0.00(+0.00%)
Nov 23, 2011	45.96	46.18	44.77	44.79	7,290,800	-1.56(-3.37%)
Nov 22, 2011	46.31	46.66	46.01	46.35	6,198,500	-0.15(-0.32%)
Nov 21, 2011	46.20	46.74	45.86	46.50	6,448,200	-0.12(-0.26%)
Nov 18, 2011	46.49	47.03	46.36	46.62	4,862,200	+0.17(+0.37%)
Nov 17, 2011	46.35	47.41	46.27	46.45	8,046,500	-0.04(-0.09%)
Nov 16, 2011	46.54	47.26	46.32	46.49	5,351,000	-0.59(-1.25%)
Nov 15, 2011	45.60	47.42	45.26	47.08	5,798,400	+1.45(+3.18%)
Nov 14, 2011	46.02	46.20	45.40	45.63	3,789,000	-0.21(-0.46%)
Nov 11, 2011	45.81	46.40	45.65	45.84	4,283,000	+0.42(+0.92%)
Nov 10, 2011	44.90	45.53	44.31	45.42	4,987,300	+0.85(+1.91%)
Nov 09, 2011	45.91	45.93	44.45	44.57	5,466,300	-2.18(-4.66%)
Nov 08, 2011	46.15	46.82	45.47	46.75	6,124,500	+0.92(+2.01%)
Nov 07, 2011	46.80	46.90	45.18	45.83	6,726,600	-0.83(-1.78%)
Nov 04, 2011	47.60	47.62	46.53	46.66	5,965,500	-0.97(-2.04%)
Nov 03, 2011	46.75	48.16	45.94	47.63	10,766,900	+2.77(+6.17%)
Nov 02, 2011	45.21	45.59	44.50	44.86	6,763,500	-0.13(-0.29%)

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.