Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	32.22	32.26	31.63	32.14	1,813,960	+0.16(+0.49%)
Jan 30, 2012	32.13	32.34	31.89	31.99	1,269,530	-0.53(-1.62%)
Jan 27, 2012	32.73	32.90	32.41	32.51	1,659,119	-0.35(-1.05%)
Jan 26, 2012	33.24	33.48	32.69	32.86	2,208,463	-0.17(-0.52%)
Jan 25, 2012	31.77	33.14	31.66	33.03	2,773,409	+1.19(+3.74%)
Jan 24, 2012	31.50	31.94	31.27	31.84	1,601,624	+0.11(+0.35%)
Jan 23, 2012	31.53	32.02	31.42	31.73	2,283,223	+0.24(+0.77%)
Jan 20, 2012	31.58	31.80	31.34	31.49	1,645,348	-0.07(-0.22%)
Jan 19, 2012	30.85	31.66	30.78	31.56	1,732,100	+0.86(+2.81%)
Jan 18, 2012	30.49	30.74	30.35	30.69	2,320,350	+0.20(+0.65%)
Jan 17, 2012	31.55	31.67	30.48	30.49	2,738,258	-0.53(-1.70%)
Jan 13, 2012	31.44	31.58	30.91	31.02	1,250,172	-0.68(-2.15%)
Jan 12, 2012	31.04	31.73	30.99	31.70	2,846,442	+0.81(+2.63%)
Jan 11, 2012	31.18	31.33	30.80	30.89	2,007,229	-0.47(-1.51%)
Jan 10, 2012	31.37	31.62	31.21	31.37	1,803,898	+0.43(+1.40%)
Jan 09, 2012	30.99	31.15	30.63	30.93	2,647,163	+0.00(+0.00%)
Jan 06, 2012	30.71	31.06	30.61	30.93	1,681,261	+0.12(+0.39%)
Jan 05, 2012	29.94	30.81	29.92	30.81	1,968,605	+0.54(+1.77%)
Jan 04, 2012	30.23	30.34	29.66	30.28	1,618,372	+1.20(+4.13%)
Dec 30, 2011	29.23	29.45	29.04	29.08	1,183,419	-0.37(-1.26%)
Dec 29, 2011	29.21	29.51	29.10	29.45	1,274,829	+0.51(+1.76%)
Dec 28, 2011	29.46	29.56	28.87	28.94	977,453	-0.47(-1.61%)
Dec 27, 2011	29.72	29.76	29.41	29.41	1,098,950	-0.41(-1.36%)
Dec 23, 2011	29.74	29.87	29.53	29.82	1,617,538	+0.69(+2.37%)
Dec 21, 2011	29.04	29.19	28.65	29.13	1,874,636	+0.03(+0.09%)
Dec 20, 2011	28.56	29.22	28.31	29.10	2,397,804	+1.14(+4.08%)
Dec 19, 2011	28.34	28.46	27.90	27.96	2,378,456	-0.18(-0.64%)
Dec 16, 2011	28.08	28.45	27.95	28.15	3,810,041	+0.22(+0.77%)
Dec 15, 2011	28.78	28.80	27.86	27.93	4,399,939	-0.46(-1.61%)
Dec 14, 2011	28.79	28.97	28.36	28.39	3,368,291	-0.54(-1.88%)
Dec 13, 2011	30.06	30.17	28.66	28.93	3,257,004	-0.82(-2.76%)
Dec 12, 2011	30.19	30.39	29.46	29.75	1,991,162	-0.83(-2.71%)
Dec 09, 2011	30.11	30.70	29.97	30.58	2,874,393	+0.51(+1.69%)
Dec 08, 2011	30.25	30.45	29.98	30.07	3,656,482	-0.39(-1.28%)
Dec 07, 2011	30.11	30.60	29.69	30.46	2,793,043	+0.06(+0.20%)
Dec 06, 2011	30.67	30.69	30.13	30.40	1,473,352	-0.29(-0.93%)
Dec 05, 2011	30.65	31.12	30.45	30.68	2,553,653	+0.51(+1.69%)
Dec 02, 2011	30.32	30.60	30.03	30.17	1,780,760	+0.14(+0.46%)
Dec 01, 2011	29.97	30.17	29.62	30.04	1,715,505	+0.07(+0.23%)
Nov 30, 2011	28.48	30.04	28.28	29.97	4,319,238	+2.37(+8.57%)
Nov 29, 2011	28.06	28.13	27.58	27.60	2,704,533	-0.24(-0.87%)
Nov 28, 2011	28.18	28.52	27.69	27.84	3,267,788	+0.54(+1.96%)
Nov 25, 2011	27.12	27.43	27.12	27.31	982,305	-0.04(-0.16%)
Nov 23, 2011	27.94	28.09	27.35	27.35	1,913,455	-0.92(-3.24%)
Nov 22, 2011	28.25	29.03	28.04	28.27	3,406,757	-0.01(-0.03%)
Nov 21, 2011	27.87	28.40	27.83	28.28	3,625,872	-0.04(-0.15%)
Nov 18, 2011	28.33	28.61	27.99	28.32	1,906,432	+0.22(+0.77%)
Nov 17, 2011	28.38	28.59	27.94	28.10	4,876,376	-0.40(-1.39%)
Nov 16, 2011	29.36	29.41	28.42	28.50	3,921,593	-1.34(-4.49%)
Nov 15, 2011	29.01	29.87	28.88	29.84	3,232,677	+0.83(+2.88%)
Nov 14, 2011	29.94	29.94	28.87	29.00	3,395,698	-1.12(-3.71%)
Nov 11, 2011	29.90	30.19	29.67	30.12	1,738,994	+0.74(+2.52%)
Nov 10, 2011	29.65	30.10	29.02	29.38	1,742,387	+0.13(+0.44%)
Nov 09, 2011	29.91	30.01	29.13	29.25	2,951,685	-1.42(-4.63%)
Nov 08, 2011	30.39	30.81	30.10	30.67	2,919,214	+0.40(+1.31%)
Nov 07, 2011	30.54	30.67	29.91	30.28	2,393,388	-0.21(-0.68%)
Nov 04, 2011	30.20	30.62	29.81	30.48	1,547,285	-0.10(-0.34%)
Nov 03, 2011	30.26	30.73	29.54	30.59	3,173,656	+0.71(+2.36%)
Nov 02, 2011	29.91	30.32	29.57	29.88	2,566,913	+0.60(+2.06%)

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.