Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	33.14	34.26	32.56	33.74	1,838,573	+0.94(+2.87%)
Jan 30, 2012	32.32	33.00	31.55	32.80	1,219,325	-0.06(-0.18%)
Jan 27, 2012	31.91	33.08	31.52	32.86	2,304,394	-1.09(-3.21%)
Jan 26, 2012	35.00	35.00	33.29	33.95	1,191,618	-0.74(-2.13%)
Jan 25, 2012	32.93	34.88	32.89	34.69	2,237,696	+1.65(+4.99%)
Jan 24, 2012	32.90	33.10	32.57	33.04	1,021,956	-0.26(-0.78%)
Jan 23, 2012	32.63	33.63	32.63	33.30	1,194,302	+0.76(+2.34%)
Jan 20, 2012	32.00	32.79	31.25	32.54	2,990,265	-1.22(-3.61%)
Jan 19, 2012	34.29	34.81	33.52	33.76	2,567,807	-1.67(-4.71%)
Jan 18, 2012	33.91	35.45	33.81	35.43	1,601,744	+1.57(+4.64%)
Jan 17, 2012	32.09	34.40	31.94	33.86	2,792,037	+2.42(+7.70%)
Jan 13, 2012	30.87	31.78	30.61	31.44	1,494,537	+0.35(+1.13%)
Jan 12, 2012	31.42	32.37	30.94	31.09	2,337,301	-0.86(-2.69%)
Jan 11, 2012	31.76	32.06	31.31	31.95	1,747,994	+0.02(+0.06%)
Jan 10, 2012	32.10	32.55	31.32	31.93	1,340,208	+0.55(+1.75%)
Jan 09, 2012	31.87	31.87	31.12	31.38	1,104,086	-0.25(-0.79%)
Jan 06, 2012	32.81	32.81	31.54	31.63	1,411,465	-0.99(-3.03%)
Jan 05, 2012	32.46	32.93	31.90	32.62	1,521,645	+0.01(+0.03%)
Jan 04, 2012	30.47	33.48	30.43	32.61	3,051,371	+3.52(+12.10%)
Dec 30, 2011	29.15	29.50	29.07	29.09	674,566	-0.31(-1.05%)
Dec 29, 2011	29.01	29.62	28.81	29.40	570,107	+0.50(+1.73%)
Dec 28, 2011	29.50	29.55	28.78	28.90	790,197	-0.61(-2.07%)
Dec 27, 2011	29.46	29.63	29.14	29.51	709,003	+0.03(+0.10%)
Dec 23, 2011	29.49	29.65	29.00	29.48	434,589	-0.07(-0.24%)
Dec 21, 2011	28.87	29.74	28.27	29.55	870,438	+0.65(+2.25%)
Dec 20, 2011	28.22	29.02	28.06	28.90	1,160,515	+1.66(+6.09%)
Dec 19, 2011	28.27	28.39	27.08	27.24	919,483	-0.78(-2.78%)
Dec 16, 2011	28.01	28.73	27.60	28.02	1,439,004	+0.32(+1.16%)
Dec 15, 2011	28.17	28.17	27.07	27.70	1,309,303	+0.29(+1.06%)
Dec 14, 2011	28.25	28.41	27.27	27.41	1,347,094	-1.39(-4.83%)
Dec 13, 2011	29.81	30.50	28.53	28.80	1,389,976	-0.51(-1.74%)
Dec 12, 2011	29.51	29.65	28.76	29.31	845,775	-0.88(-2.91%)
Dec 09, 2011	29.45	30.38	29.19	30.19	1,110,507	+1.20(+4.14%)
Dec 08, 2011	30.76	30.92	28.89	28.99	931,405	-2.04(-6.57%)
Dec 07, 2011	30.87	31.20	30.42	31.03	1,616,943	-0.14(-0.45%)
Dec 06, 2011	30.75	31.44	30.30	31.17	859,216	+0.50(+1.63%)
Dec 05, 2011	31.31	31.46	30.29	30.67	993,077	+0.13(+0.43%)
Dec 02, 2011	30.65	31.37	30.43	30.54	1,439,160	+0.49(+1.63%)
Dec 01, 2011	30.39	30.52	29.65	30.05	691,446	-0.42(-1.38%)
Nov 30, 2011	30.52	31.04	29.95	30.47	1,655,886	+1.76(+6.13%)
Nov 29, 2011	28.02	28.93	27.62	28.71	1,082,550	+0.70(+2.50%)
Nov 28, 2011	27.03	28.77	27.00	28.01	1,498,474	+2.27(+8.82%)
Nov 25, 2011	26.51	26.92	25.72	25.74	630,734	-0.88(-3.31%)
Nov 23, 2011	28.20	28.42	26.30	26.62	1,921,297	-2.01(-7.02%)
Nov 22, 2011	28.34	29.01	27.62	28.63	1,538,029	+0.21(+0.74%)
Nov 21, 2011	28.60	28.70	27.86	28.42	1,260,932	-0.98(-3.33%)
Nov 18, 2011	29.24	29.66	29.00	29.40	1,486,249	+0.27(+0.93%)
Nov 17, 2011	30.61	30.88	28.90	29.13	1,382,378	-1.65(-5.36%)
Nov 16, 2011	30.56	32.00	30.55	30.78	2,578,609	+0.05(+0.16%)
Nov 15, 2011	30.43	31.15	30.00	30.73	1,076,585	+0.04(+0.13%)
Nov 14, 2011	31.06	31.20	29.88	30.69	953,919	-0.51(-1.63%)
Nov 11, 2011	30.93	31.39	30.67	31.20	1,282,853	+0.75(+2.46%)
Nov 10, 2011	30.20	30.78	29.23	30.45	1,784,985	+1.10(+3.75%)
Nov 09, 2011	30.07	30.45	29.31	29.35	1,053,551	-1.77(-5.69%)
Nov 08, 2011	31.63	32.30	29.51	31.12	2,127,198	-0.18(-0.58%)
Nov 07, 2011	31.38	31.68	30.54	31.30	1,102,876	-0.50(-1.57%)
Nov 04, 2011	30.98	31.97	30.66	31.80	981,799	+0.25(+0.79%)
Nov 03, 2011	29.93	31.92	29.72	31.55	2,238,158	+1.90(+6.41%)
Nov 02, 2011	29.00	29.74	28.94	29.65	1,900,727	+1.04(+3.64%)

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.