Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	38.11	38.12	37.79	37.99	1,601,027	+0.13(+0.35%)
Jan 30, 2012	37.87	37.90	37.45	37.86	1,739,753	-0.18(-0.47%)
Jan 27, 2012	37.61	38.15	37.54	38.04	2,254,758	+0.47(+1.25%)
Jan 26, 2012	38.02	38.24	37.47	37.57	3,488,154	-0.33(-0.88%)
Jan 25, 2012	37.22	37.97	37.17	37.91	3,005,387	+0.90(+2.44%)
Jan 24, 2012	36.63	37.03	36.60	37.00	3,752,169	+0.21(+0.58%)
Jan 23, 2012	37.20	37.25	36.69	36.79	2,583,755	-0.22(-0.60%)
Jan 20, 2012	37.24	37.34	36.95	37.01	1,962,525	-0.27(-0.71%)
Jan 19, 2012	37.62	37.62	37.27	37.28	2,111,223	-0.17(-0.45%)
Jan 18, 2012	37.04	37.48	36.94	37.45	1,192,197	+0.42(+1.13%)
Jan 17, 2012	37.24	37.30	36.84	37.03	2,213,339	+0.23(+0.62%)
Jan 13, 2012	36.63	36.80	36.32	36.80	2,716,659	+0.01(+0.04%)
Jan 12, 2012	36.51	36.80	36.25	36.79	2,204,913	+0.26(+0.70%)
Jan 11, 2012	36.26	36.56	36.04	36.53	2,909,425	+0.22(+0.61%)
Jan 10, 2012	36.01	36.33	35.91	36.31	3,214,743	+0.70(+1.98%)
Jan 09, 2012	35.51	35.67	35.32	35.60	2,576,068	+0.49(+1.39%)
Jan 06, 2012	34.91	35.24	34.88	35.12	1,514,670	+0.28(+0.81%)
Jan 05, 2012	34.15	35.07	34.15	34.83	629,888	+0.48(+1.41%)
Jan 04, 2012	34.22	34.52	34.22	34.35	564,024	+0.17(+0.50%)
Dec 30, 2011	34.06	34.36	33.91	34.18	1,282,056	+0.13(+0.38%)
Dec 29, 2011	33.80	34.12	33.74	34.05	1,222,279	+0.23(+0.68%)
Dec 28, 2011	34.12	34.14	33.76	33.82	710,554	-0.34(-1.00%)
Dec 27, 2011	33.75	34.27	33.75	34.16	498,245	+0.27(+0.78%)
Dec 23, 2011	33.94	33.94	33.75	33.90	517,742	+0.18(+0.52%)
Dec 21, 2011	33.44	33.77	33.28	33.72	650,112	+0.13(+0.39%)
Dec 20, 2011	33.10	33.62	33.10	33.59	987,820	+0.82(+2.51%)
Dec 19, 2011	32.83	33.33	32.69	32.77	527,143	-0.02(-0.07%)
Dec 16, 2011	32.66	33.06	32.66	32.79	1,387,833	+0.14(+0.43%)
Dec 15, 2011	32.65	32.79	32.47	32.65	1,732,557	+0.18(+0.56%)
Dec 14, 2011	32.35	32.63	32.30	32.47	1,160,662	-0.10(-0.31%)
Dec 13, 2011	33.21	33.24	32.43	32.57	1,522,697	-0.40(-1.20%)
Dec 12, 2011	33.08	33.08	32.76	32.96	1,238,076	-0.33(-0.98%)
Dec 09, 2011	32.80	33.40	32.80	33.29	888,546	+0.58(+1.76%)
Dec 08, 2011	33.23	33.27	32.64	32.71	1,437,705	-0.53(-1.59%)
Dec 07, 2011	33.12	33.38	32.85	33.24	1,056,380	-0.12(-0.37%)
Dec 06, 2011	33.26	33.49	33.19	33.37	867,611	-0.01(-0.04%)
Dec 05, 2011	33.86	33.86	33.25	33.38	1,783,574	+0.05(+0.16%)
Dec 02, 2011	33.95	33.95	33.29	33.33	2,123,838	-0.22(-0.64%)
Dec 01, 2011	33.51	33.65	33.33	33.54	1,254,929	+0.07(+0.21%)
Nov 30, 2011	33.01	33.53	32.99	33.47	2,954,376	+1.04(+3.22%)
Nov 29, 2011	32.65	32.65	32.27	32.43	1,162,649	+0.03(+0.08%)
Nov 28, 2011	32.24	32.47	31.80	32.40	1,795,152	+1.08(+3.45%)
Nov 25, 2011	31.55	31.62	31.31	31.32	246,014	-0.31(-0.97%)
Nov 23, 2011	31.78	32.01	31.59	31.63	1,271,956	-0.49(-1.52%)
Nov 22, 2011	31.60	32.24	31.60	32.12	2,511,272	+0.43(+1.36%)
Nov 21, 2011	31.59	31.84	31.43	31.69	4,038,415	+1.44(+4.78%)
Nov 18, 2011	30.43	30.67	30.18	30.24	1,960,458	-0.21(-0.70%)
Nov 17, 2011	30.65	30.86	30.19	30.45	1,711,576	-0.27(-0.86%)
Nov 16, 2011	30.93	31.24	30.60	30.72	2,417,857	-0.45(-1.45%)
Nov 15, 2011	30.90	31.30	30.84	31.17	1,171,552	+0.10(+0.34%)
Nov 14, 2011	30.96	31.18	30.86	31.07	1,165,812	-0.06(-0.18%)
Nov 11, 2011	30.80	31.24	30.80	31.12	1,860,518	+0.50(+1.63%)
Nov 10, 2011	30.91	31.06	30.27	30.62	1,586,598	-0.02(-0.08%)
Nov 09, 2011	30.77	31.22	30.57	30.65	1,394,980	-0.85(-2.69%)
Nov 08, 2011	31.72	31.72	31.01	31.50	1,195,385	-0.04(-0.11%)
Nov 07, 2011	31.61	31.68	30.98	31.53	1,383,650	+0.09(+0.29%)
Nov 04, 2011	31.72	31.72	31.23	31.44	1,413,131	-0.50(-1.58%)
Nov 03, 2011	31.77	32.01	31.36	31.94	1,895,873	+0.39(+1.22%)
Nov 02, 2011	31.89	31.95	31.19	31.56	1,478,827	+0.05(+0.17%)

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.