Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	39.80	40.09	39.57	40.00	2,744,509	+0.39(+0.98%)
Jan 30, 2012	39.57	40.03	39.33	39.61	3,036,720	+0.14(+0.35%)
Jan 27, 2012	38.82	39.60	38.71	39.47	2,871,232	+0.40(+1.04%)
Jan 26, 2012	38.68	39.10	38.07	39.07	4,495,180	+0.34(+0.87%)
Jan 25, 2012	41.25	41.25	38.37	38.73	6,416,994	-2.52(-6.10%)
Jan 24, 2012	40.90	41.25	40.46	41.25	2,033,935	+0.33(+0.80%)
Jan 23, 2012	41.00	41.36	40.79	40.92	1,336,311	-0.09(-0.23%)
Jan 20, 2012	41.35	41.35	40.88	41.01	2,101,705	-0.39(-0.94%)
Jan 19, 2012	40.90	41.41	40.83	41.40	2,121,339	+0.53(+1.29%)
Jan 18, 2012	40.45	40.94	40.41	40.88	2,108,390	+0.42(+1.04%)
Jan 17, 2012	40.21	40.71	40.21	40.45	1,215,455	+0.40(+0.99%)
Jan 13, 2012	39.58	40.13	39.46	40.06	1,835,431	+0.27(+0.67%)
Jan 12, 2012	39.88	40.13	39.76	39.79	2,064,427	+0.06(+0.15%)
Jan 11, 2012	39.63	40.07	39.62	39.73	2,576,042	-0.16(-0.41%)
Jan 10, 2012	40.14	40.31	39.82	39.89	2,457,236	+0.09(+0.24%)
Jan 09, 2012	40.00	40.12	39.69	39.80	2,274,571	-0.32(-0.79%)
Jan 06, 2012	40.13	40.44	40.06	40.12	1,378,520	-0.10(-0.26%)
Jan 05, 2012	39.94	40.32	39.76	40.22	1,854,479	+0.27(+0.67%)
Jan 04, 2012	39.98	40.11	39.67	39.95	2,085,755	+0.06(+0.15%)
Dec 30, 2011	40.07	40.23	39.86	39.89	1,331,094	-0.25(-0.62%)
Dec 29, 2011	40.29	40.45	40.00	40.14	1,209,759	-0.09(-0.21%)
Dec 28, 2011	40.88	40.88	40.11	40.23	1,475,394	-0.54(-1.33%)
Dec 27, 2011	40.62	40.86	40.40	40.77	947,529	+0.16(+0.40%)
Dec 23, 2011	40.17	40.66	40.00	40.61	3,130,869	+0.62(+1.55%)
Dec 21, 2011	40.03	40.21	39.77	39.99	2,452,234	-0.05(-0.13%)
Dec 20, 2011	40.29	40.56	39.72	40.04	3,605,630	+0.26(+0.65%)
Dec 19, 2011	39.81	40.19	39.60	39.78	3,331,592	+0.00(+0.00%)
Dec 16, 2011	39.91	40.24	39.51	39.78	3,406,334	+0.13(+0.33%)
Dec 15, 2011	39.65	39.74	39.30	39.65	2,052,358	+0.28(+0.70%)
Dec 14, 2011	39.64	39.82	39.02	39.38	2,151,446	-0.29(-0.74%)
Dec 13, 2011	40.14	40.38	39.48	39.67	2,687,337	-0.56(-1.39%)
Dec 12, 2011	40.00	40.27	39.66	40.23	2,080,104	-0.29(-0.72%)
Dec 09, 2011	40.36	40.66	39.84	40.52	3,228,532	+0.21(+0.51%)
Dec 08, 2011	40.19	40.63	40.01	40.32	3,880,394	+0.01(+0.02%)
Dec 07, 2011	40.18	40.58	39.86	40.31	3,227,767	-0.04(-0.11%)
Dec 06, 2011	40.45	40.53	40.22	40.35	2,119,026	-0.01(-0.02%)
Dec 05, 2011	40.69	40.69	40.02	40.36	2,485,274	+0.03(+0.06%)
Dec 02, 2011	40.32	40.50	40.25	40.33	2,778,721	+0.34(+0.84%)
Dec 01, 2011	40.07	40.32	39.74	40.00	2,395,760	-0.22(-0.56%)
Nov 30, 2011	40.09	40.50	39.95	40.22	3,805,499	+1.22(+3.14%)
Nov 29, 2011	38.94	39.21	38.59	39.00	3,508,948	+0.04(+0.11%)
Nov 28, 2011	38.52	39.13	38.52	38.95	2,665,495	+1.29(+3.43%)
Nov 25, 2011	37.49	37.97	37.37	37.66	1,258,073	+0.07(+0.18%)
Nov 23, 2011	38.04	38.05	37.51	37.59	2,437,107	-0.80(-2.09%)
Nov 22, 2011	38.43	38.63	37.94	38.39	2,692,172	-0.22(-0.58%)
Nov 21, 2011	38.76	39.10	38.28	38.62	2,575,396	-0.65(-1.67%)
Nov 18, 2011	39.94	40.01	39.26	39.27	2,707,243	-0.43(-1.09%)
Nov 17, 2011	39.24	39.73	39.03	39.70	3,649,423	+0.41(+1.05%)
Nov 16, 2011	39.60	40.09	39.17	39.29	2,279,424	-0.66(-1.64%)
Nov 15, 2011	39.44	40.19	39.35	39.94	1,827,387	+0.31(+0.78%)
Nov 14, 2011	39.57	40.29	39.57	39.63	1,686,932	-0.22(-0.54%)
Nov 11, 2011	39.32	39.88	39.27	39.85	3,394,481	+1.04(+2.69%)
Nov 10, 2011	39.07	39.07	38.55	38.81	4,232,848	+0.41(+1.08%)
Nov 09, 2011	38.55	38.76	38.05	38.39	6,318,946	-1.05(-2.67%)
Nov 08, 2011	39.60	39.63	39.02	39.44	2,910,222	-0.01(-0.02%)
Nov 07, 2011	39.47	39.64	38.82	39.45	4,384,302	-0.15(-0.37%)
Nov 04, 2011	39.72	39.83	39.37	39.60	2,831,869	-0.53(-1.31%)
Nov 03, 2011	39.85	40.19	39.46	40.13	2,810,954	+0.88(+2.24%)
Nov 02, 2011	39.43	39.62	39.05	39.25	2,232,521	+0.47(+1.22%)

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.