Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	40.37	40.51	39.89	40.44	4,066,904	+0.20(+0.51%)
Jan 30, 2012	39.93	40.58	39.49	40.24	1,998,480	-0.29(-0.73%)
Jan 27, 2012	41.02	41.19	40.21	40.53	4,250,553	-0.76(-1.85%)
Jan 26, 2012	41.24	41.63	40.88	41.29	3,929,296	+0.30(+0.74%)
Jan 25, 2012	40.76	41.19	40.69	40.99	2,574,797	+0.04(+0.09%)
Jan 24, 2012	40.82	41.13	40.63	40.95	2,510,439	-0.39(-0.95%)
Jan 23, 2012	41.47	41.99	41.11	41.35	2,526,982	+0.05(+0.13%)
Jan 20, 2012	40.69	41.53	40.54	41.29	3,276,340	+0.78(+1.92%)
Jan 19, 2012	39.67	40.64	39.51	40.51	2,755,869	+0.87(+2.19%)
Jan 18, 2012	38.97	39.70	38.66	39.65	1,809,792	+0.69(+1.76%)
Jan 17, 2012	39.48	39.68	38.88	38.96	2,120,465	+0.14(+0.37%)
Jan 13, 2012	38.50	39.37	38.19	38.82	2,583,880	-0.39(-0.98%)
Jan 12, 2012	39.33	39.56	38.81	39.20	2,517,200	+0.12(+0.31%)
Jan 11, 2012	38.91	39.22	38.62	39.08	2,628,836	-0.11(-0.29%)
Jan 10, 2012	39.13	39.34	38.97	39.19	3,941,528	+0.60(+1.57%)
Jan 09, 2012	38.68	39.01	38.42	38.59	2,305,055	+0.01(+0.02%)
Jan 06, 2012	38.66	39.02	38.37	38.58	2,304,968	-0.11(-0.29%)
Jan 05, 2012	38.03	38.76	37.50	38.69	2,273,279	+0.32(+0.85%)
Jan 04, 2012	38.56	38.73	38.12	38.37	2,557,309	+0.88(+2.36%)
Dec 30, 2011	38.17	38.17	37.43	37.49	2,335,305	-0.68(-1.78%)
Dec 29, 2011	37.56	38.40	37.55	38.17	1,692,781	+0.81(+2.16%)
Dec 28, 2011	37.78	37.90	37.23	37.36	1,583,598	-0.42(-1.12%)
Dec 27, 2011	38.01	38.34	37.78	37.78	1,886,883	-0.44(-1.15%)
Dec 23, 2011	38.05	38.22	37.67	38.22	1,497,953	+0.92(+2.47%)
Dec 21, 2011	37.00	37.40	36.72	37.30	5,169,129	+0.29(+0.80%)
Dec 20, 2011	35.68	37.05	35.61	37.00	4,148,264	+1.98(+5.65%)
Dec 19, 2011	35.30	35.64	34.88	35.02	4,011,036	-0.13(-0.37%)
Dec 16, 2011	34.85	35.26	34.50	35.15	8,194,235	+1.04(+3.06%)
Dec 15, 2011	34.50	34.67	34.04	34.11	3,707,523	+0.17(+0.49%)
Dec 14, 2011	33.74	34.28	33.50	33.94	3,750,204	-0.09(-0.27%)
Dec 13, 2011	34.67	35.08	33.63	34.04	3,788,087	-0.45(-1.31%)
Dec 12, 2011	34.99	34.99	34.11	34.49	3,231,691	-1.08(-3.04%)
Dec 09, 2011	34.74	35.74	34.64	35.57	3,581,831	+1.15(+3.33%)
Dec 08, 2011	36.01	36.02	34.31	34.42	3,554,166	-1.99(-5.46%)
Dec 07, 2011	35.26	36.56	34.96	36.41	2,787,529	+0.96(+2.71%)
Dec 06, 2011	35.41	35.76	35.05	35.45	2,085,488	-0.02(-0.06%)
Dec 05, 2011	35.47	35.82	35.11	35.47	2,128,502	+0.75(+2.15%)
Dec 02, 2011	34.71	35.74	34.61	34.72	2,059,825	+0.38(+1.10%)
Dec 01, 2011	34.41	34.60	33.96	34.34	1,595,629	-0.32(-0.94%)
Nov 30, 2011	33.48	34.72	33.43	34.67	4,019,247	+2.29(+7.07%)
Nov 29, 2011	32.57	32.71	32.13	32.38	2,893,495	-0.11(-0.35%)
Nov 28, 2011	33.81	33.81	32.09	32.49	3,298,792	+1.15(+3.66%)
Nov 25, 2011	31.07	31.81	31.04	31.35	1,020,769	+0.15(+0.48%)
Nov 23, 2011	31.83	31.95	31.18	31.20	2,699,710	-1.07(-3.32%)
Nov 22, 2011	32.41	32.71	31.91	32.27	2,781,661	-0.26(-0.81%)
Nov 21, 2011	33.27	33.36	32.16	32.53	2,598,882	-0.85(-2.56%)
Nov 18, 2011	33.64	33.79	33.17	33.39	2,339,745	+0.03(+0.09%)
Nov 17, 2011	34.15	34.18	33.15	33.36	4,023,354	-0.89(-2.60%)
Nov 16, 2011	34.95	35.15	34.20	34.25	3,584,602	-1.16(-3.26%)
Nov 15, 2011	34.99	35.76	34.74	35.40	2,958,616	+0.08(+0.21%)
Nov 14, 2011	35.31	35.49	34.80	35.33	2,868,162	-0.33(-0.93%)
Nov 11, 2011	35.08	35.73	35.06	35.66	2,560,661	+1.22(+3.55%)
Nov 10, 2011	34.99	35.18	34.11	34.44	3,326,509	+0.19(+0.55%)
Nov 09, 2011	35.27	35.39	34.16	34.25	4,156,387	-2.27(-6.22%)
Nov 08, 2011	35.82	36.71	35.76	36.52	5,073,646	+1.08(+3.05%)
Nov 07, 2011	34.80	35.47	34.39	35.44	2,676,615	+0.51(+1.45%)
Nov 04, 2011	34.78	35.09	33.91	34.93	2,842,419	-0.42(-1.20%)
Nov 03, 2011	34.52	35.69	33.70	35.36	3,838,428	+1.25(+3.68%)
Nov 02, 2011	34.05	34.36	33.33	34.10	3,472,044	+0.98(+2.96%)

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.