Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	34.91	36.26	34.71	35.81	659,468	+0.91(+2.61%)
Jan 30, 2012	33.99	35.08	33.81	34.90	675,439	+0.57(+1.66%)
Jan 27, 2012	34.01	34.78	33.87	34.33	308,083	+0.13(+0.38%)
Jan 26, 2012	35.51	35.88	33.86	34.20	467,405	-1.35(-3.80%)
Jan 25, 2012	34.67	35.64	34.29	35.55	353,702	+1.05(+3.04%)
Jan 24, 2012	33.76	35.12	33.43	34.50	505,181	+0.83(+2.47%)
Jan 23, 2012	33.44	34.09	32.86	33.67	587,733	+0.38(+1.14%)
Jan 20, 2012	33.78	33.93	32.90	33.29	775,081	-0.59(-1.74%)
Jan 19, 2012	34.70	34.92	33.55	33.88	338,389	-0.72(-2.08%)
Jan 18, 2012	34.07	35.23	33.64	34.60	301,072	+0.60(+1.76%)
Jan 17, 2012	33.66	34.15	33.57	34.00	532,331	+0.54(+1.61%)
Jan 13, 2012	33.43	34.21	33.24	33.46	414,488	-0.42(-1.24%)
Jan 12, 2012	35.20	35.76	33.70	33.88	610,595	-1.12(-3.20%)
Jan 11, 2012	33.11	36.49	33.11	35.00	1,344,256	+1.74(+5.23%)
Jan 10, 2012	33.03	33.60	32.99	33.26	585,235	+0.65(+1.99%)
Jan 09, 2012	32.57	33.28	31.68	32.61	512,456	+0.12(+0.37%)
Jan 06, 2012	31.93	32.63	31.32	32.49	639,021	+0.45(+1.40%)
Jan 05, 2012	31.41	32.32	30.52	32.04	378,608	+0.54(+1.71%)
Jan 04, 2012	32.29	32.38	31.05	31.50	749,290	-0.75(-2.33%)
Dec 30, 2011	32.27	32.70	32.02	32.25	347,443	+0.09(+0.28%)
Dec 29, 2011	31.84	32.34	31.01	32.16	316,698	+0.34(+1.07%)
Dec 28, 2011	32.14	32.17	31.10	31.82	284,253	-0.27(-0.84%)
Dec 27, 2011	32.05	32.24	31.50	32.09	392,102	-0.20(-0.62%)
Dec 23, 2011	31.50	32.42	31.46	32.29	284,708	+1.16(+3.73%)
Dec 21, 2011	30.49	31.42	28.43	31.13	1,503,105	+0.63(+2.07%)
Dec 20, 2011	31.51	31.79	30.04	30.50	1,286,961	-0.32(-1.04%)
Dec 19, 2011	33.43	33.43	30.46	30.82	646,865	-2.14(-6.49%)
Dec 16, 2011	33.17	34.57	32.72	32.96	745,955	-0.21(-0.63%)
Dec 15, 2011	33.94	34.66	32.71	33.17	758,906	-0.59(-1.75%)
Dec 14, 2011	35.50	35.86	33.41	33.76	856,433	-1.99(-5.57%)
Dec 13, 2011	36.97	37.08	35.02	35.75	793,829	-1.18(-3.20%)
Dec 12, 2011	36.88	37.38	35.95	36.93	389,071	-0.31(-0.83%)
Dec 09, 2011	36.51	37.35	36.15	37.24	406,125	+0.86(+2.36%)
Dec 08, 2011	36.22	36.99	36.06	36.38	688,893	+0.03(+0.08%)
Dec 07, 2011	34.62	36.78	34.62	36.35	2,557,303	-0.81(-2.18%)
Dec 06, 2011	37.30	37.52	36.89	37.16	970,122	-0.08(-0.21%)
Dec 05, 2011	38.19	38.70	36.62	37.24	728,540	-0.05(-0.13%)
Dec 02, 2011	37.82	38.45	36.75	37.29	798,894	+0.14(+0.38%)
Dec 01, 2011	38.31	39.20	36.90	37.15	453,856	-1.25(-3.26%)
Nov 30, 2011	37.57	38.81	37.33	38.40	746,533	+2.16(+5.96%)
Nov 29, 2011	35.25	36.74	33.38	36.24	1,621,304	+0.55(+1.54%)
Nov 28, 2011	35.72	36.73	35.23	35.69	737,302	+1.02(+2.94%)
Nov 25, 2011	35.83	36.87	34.56	34.67	442,881	-1.48(-4.09%)
Nov 23, 2011	37.15	37.96	35.43	36.15	542,113	-1.35(-3.60%)
Nov 22, 2011	36.83	37.76	36.12	37.50	535,531	+0.53(+1.43%)
Nov 21, 2011	37.30	37.74	36.34	36.97	411,219	-1.04(-2.74%)
Nov 18, 2011	39.39	39.75	37.27	38.01	577,079	-0.90(-2.31%)
Nov 17, 2011	38.94	39.78	38.21	38.91	857,894	+0.01(+0.03%)
Nov 16, 2011	42.03	42.08	38.32	38.90	501,152	-3.59(-8.45%)
Nov 15, 2011	42.33	42.73	41.47	42.49	318,735	+0.17(+0.40%)
Nov 14, 2011	42.01	42.65	41.37	42.32	421,247	+0.07(+0.17%)
Nov 11, 2011	43.35	43.86	42.07	42.25	419,493	-0.61(-1.42%)
Nov 10, 2011	40.89	43.21	40.89	42.86	365,375	+0.30(+0.70%)
Nov 09, 2011	43.07	43.80	42.37	42.56	290,626	-1.69(-3.82%)
Nov 08, 2011	43.62	44.74	42.96	44.25	289,200	+0.71(+1.63%)
Nov 07, 2011	43.80	44.33	43.01	43.54	155,426	-0.44(-1.00%)
Nov 04, 2011	43.78	44.20	43.15	43.98	162,846	-0.04(-0.09%)
Nov 03, 2011	43.80	44.60	42.90	44.02	592,733	+0.82(+1.90%)
Nov 02, 2011	43.81	44.30	41.91	43.20	527,250	-0.52(-1.19%)

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.