Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	33.68	33.78	33.39	33.61	5,538,096	+0.14(+0.42%)
Jan 30, 2012	33.28	33.48	33.11	33.47	3,825,284	-0.19(-0.55%)
Jan 27, 2012	33.37	33.70	33.19	33.65	3,789,854	+0.21(+0.64%)
Jan 26, 2012	33.13	33.69	33.02	33.44	6,340,784	+0.63(+1.93%)
Jan 25, 2012	31.87	32.84	31.77	32.81	3,890,771	+0.86(+2.70%)
Jan 24, 2012	31.66	31.98	31.57	31.94	4,655,218	+0.08(+0.25%)
Jan 23, 2012	31.33	31.93	31.26	31.87	3,817,224	+0.39(+1.24%)
Jan 20, 2012	31.31	31.57	31.06	31.48	4,534,758	+0.15(+0.47%)
Jan 19, 2012	31.59	31.65	31.31	31.33	5,518,986	-0.21(-0.68%)
Jan 18, 2012	31.42	31.70	31.35	31.54	5,190,617	+0.17(+0.56%)
Jan 17, 2012	31.49	31.63	31.26	31.37	5,716,816	+0.33(+1.05%)
Jan 13, 2012	30.23	31.11	30.23	31.04	6,631,325	+0.52(+1.72%)
Jan 12, 2012	31.01	31.07	30.48	30.52	3,929,040	-0.55(-1.78%)
Jan 11, 2012	31.10	31.20	30.95	31.07	4,555,138	-0.08(-0.25%)
Jan 10, 2012	31.42	31.43	31.10	31.15	4,212,285	+0.11(+0.35%)
Jan 09, 2012	31.38	31.50	30.98	31.04	3,133,908	-0.39(-1.24%)
Jan 06, 2012	31.84	31.92	31.40	31.43	4,045,799	-0.37(-1.17%)
Jan 05, 2012	31.63	31.96	31.51	31.80	3,339,141	+0.11(+0.36%)
Jan 04, 2012	31.79	31.85	31.56	31.69	4,262,053	-0.50(-1.54%)
Dec 30, 2011	32.24	32.51	32.19	32.19	2,255,278	-0.06(-0.17%)
Dec 29, 2011	32.05	32.32	31.97	32.24	2,271,747	+0.24(+0.74%)
Dec 28, 2011	32.40	32.47	31.94	32.01	2,446,570	-0.53(-1.63%)
Dec 27, 2011	32.32	32.69	32.12	32.54	1,644,988	+0.10(+0.31%)
Dec 23, 2011	32.66	32.67	32.25	32.44	1,996,092	+0.52(+1.64%)
Dec 21, 2011	32.31	32.32	31.71	31.91	3,219,839	-0.31(-0.96%)
Dec 20, 2011	31.80	32.32	31.66	32.22	3,516,332	+0.93(+2.98%)
Dec 19, 2011	31.68	31.76	31.24	31.29	3,645,250	-0.23(-0.73%)
Dec 16, 2011	31.49	32.12	31.41	31.52	5,355,355	+0.28(+0.88%)
Dec 15, 2011	30.91	31.35	30.79	31.24	4,011,246	+0.68(+2.23%)
Dec 14, 2011	29.91	30.87	29.79	30.56	5,445,028	+0.56(+1.88%)
Dec 13, 2011	30.13	30.61	29.83	30.00	4,525,334	+0.01(+0.04%)
Dec 12, 2011	30.05	30.09	29.57	29.99	4,140,094	-0.40(-1.30%)
Dec 09, 2011	29.89	30.56	29.87	30.38	3,908,414	+0.48(+1.61%)
Dec 08, 2011	30.30	30.32	29.80	29.90	5,377,732	-0.49(-1.60%)
Dec 07, 2011	29.80	30.50	29.61	30.39	4,594,089	+0.47(+1.59%)
Dec 06, 2011	30.02	30.12	29.72	29.91	3,119,053	-0.08(-0.28%)
Dec 05, 2011	30.79	30.81	29.73	30.00	4,700,916	-0.30(-1.00%)
Dec 02, 2011	30.52	30.94	30.26	30.30	2,775,630	+0.07(+0.22%)
Dec 01, 2011	30.67	30.67	29.99	30.23	4,975,585	-0.59(-1.92%)
Nov 30, 2011	30.46	30.95	30.10	30.83	7,548,188	+1.28(+4.33%)
Nov 29, 2011	29.74	29.84	29.26	29.55	4,166,139	-0.11(-0.36%)
Nov 28, 2011	30.38	30.45	29.38	29.65	4,226,807	+0.26(+0.87%)
Nov 25, 2011	29.23	30.06	29.10	29.40	1,553,513	+0.04(+0.13%)
Nov 23, 2011	29.79	29.79	29.21	29.36	3,381,870	-0.70(-2.32%)
Nov 22, 2011	30.06	30.37	29.98	30.05	2,421,031	-0.11(-0.37%)
Nov 21, 2011	30.09	30.32	29.86	30.17	4,951,304	-0.39(-1.26%)
Nov 18, 2011	30.56	30.68	30.11	30.55	5,080,428	+0.19(+0.63%)
Nov 17, 2011	31.50	31.58	30.17	30.36	5,929,319	-1.28(-4.04%)
Nov 16, 2011	32.47	32.47	31.60	31.64	5,218,398	-1.17(-3.57%)
Nov 15, 2011	32.11	32.95	32.03	32.81	3,039,913	+0.55(+1.71%)
Nov 14, 2011	32.70	32.91	32.13	32.26	3,409,161	-0.71(-2.15%)
Nov 11, 2011	32.43	33.02	32.19	32.97	3,367,813	+0.97(+3.04%)
Nov 10, 2011	32.03	32.26	31.72	32.00	4,228,940	+0.28(+0.90%)
Nov 09, 2011	32.67	32.75	31.63	31.71	3,891,835	-1.44(-4.35%)
Nov 08, 2011	33.05	33.20	32.19	33.15	2,623,688	+0.27(+0.82%)
Nov 07, 2011	32.77	33.19	32.37	32.89	2,626,952	+0.23(+0.70%)
Nov 04, 2011	32.65	32.74	32.19	32.66	4,133,018	-0.26(-0.80%)
Nov 03, 2011	32.68	33.01	31.85	32.92	4,683,272	+0.42(+1.29%)
Nov 02, 2011	31.90	32.55	31.80	32.50	4,992,621	+1.16(+3.69%)

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.