Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	33.29	33.60	33.01	33.31	11,345,490	+0.34(+1.02%)
Jan 30, 2012	32.50	33.01	32.43	32.97	8,795,866	+0.30(+0.91%)
Jan 27, 2012	32.58	32.95	32.37	32.67	7,731,251	+0.09(+0.28%)
Jan 26, 2012	32.69	33.25	32.53	32.58	9,845,568	-0.09(-0.27%)
Jan 25, 2012	32.05	32.77	31.94	32.67	9,600,698	+0.57(+1.78%)
Jan 24, 2012	31.70	32.28	31.60	32.10	7,291,162	+0.34(+1.07%)
Jan 23, 2012	31.84	32.21	31.50	31.76	11,040,806	-0.15(-0.47%)
Jan 20, 2012	32.78	32.79	31.62	31.91	20,241,320	-1.15(-3.47%)
Jan 19, 2012	33.30	33.35	32.83	33.06	9,451,661	+0.05(+0.15%)
Jan 18, 2012	32.41	33.21	32.38	33.01	13,279,768	+0.60(+1.85%)
Jan 17, 2012	31.95	32.51	31.90	32.41	11,868,184	+0.65(+2.03%)
Jan 13, 2012	32.00	32.41	31.60	31.76	13,391,997	-0.40(-1.23%)
Jan 12, 2012	31.99	32.30	31.81	32.16	14,157,234	+0.17(+0.54%)
Jan 11, 2012	31.85	32.37	31.76	31.99	15,320,425	-0.69(-2.11%)
Jan 10, 2012	32.67	32.91	32.34	32.68	10,943,960	+0.28(+0.87%)
Jan 09, 2012	32.31	32.58	32.05	32.39	12,260,715	+0.27(+0.85%)
Jan 06, 2012	33.10	33.16	32.02	32.12	22,297,488	-0.89(-2.69%)
Jan 05, 2012	33.14	33.31	32.84	33.01	15,743,167	-0.36(-1.07%)
Jan 04, 2012	34.19	34.35	33.03	33.37	24,384,202	-1.55(-4.44%)
Dec 30, 2011	35.43	35.43	34.92	34.92	5,579,123	-0.51(-1.44%)
Dec 29, 2011	35.03	35.44	35.00	35.43	5,175,024	+0.42(+1.20%)
Dec 28, 2011	35.30	35.30	34.79	35.01	5,532,576	-0.09(-0.26%)
Dec 27, 2011	35.48	35.72	35.05	35.10	4,740,703	-0.32(-0.90%)
Dec 23, 2011	34.97	35.42	34.82	35.42	4,968,705	+0.37(+1.06%)
Dec 21, 2011	34.95	35.08	34.35	35.05	8,461,393	+0.03(+0.07%)
Dec 20, 2011	34.03	35.05	33.72	35.02	14,059,187	+1.42(+4.23%)
Dec 19, 2011	33.97	34.47	33.53	33.60	11,678,101	-0.32(-0.94%)
Dec 16, 2011	33.73	34.28	33.56	33.92	8,966,217	+0.28(+0.82%)
Dec 15, 2011	34.47	34.47	33.62	33.65	8,177,652	-0.18(-0.53%)
Dec 14, 2011	34.29	34.38	33.72	33.83	11,101,654	-0.73(-2.12%)
Dec 13, 2011	35.09	35.12	34.30	34.56	7,479,288	-0.22(-0.63%)
Dec 12, 2011	35.03	35.16	34.57	34.78	6,431,485	-0.58(-1.63%)
Dec 09, 2011	34.98	35.53	34.64	35.35	8,972,739	+0.76(+2.20%)
Dec 08, 2011	34.97	35.42	34.55	34.59	9,120,577	-0.47(-1.35%)
Dec 07, 2011	34.77	35.12	34.32	35.07	8,469,207	+0.29(+0.82%)
Dec 06, 2011	34.85	35.12	34.67	34.78	9,481,641	-0.14(-0.41%)
Dec 05, 2011	35.87	35.91	34.66	34.92	11,714,740	-0.52(-1.46%)
Dec 02, 2011	35.94	36.06	35.44	35.44	9,948,876	-0.24(-0.68%)
Dec 01, 2011	34.88	35.78	34.88	35.68	12,971,756	+0.60(+1.71%)
Nov 30, 2011	34.47	35.10	34.29	35.08	13,613,518	+1.58(+4.72%)
Nov 29, 2011	33.73	33.86	33.25	33.50	7,689,888	-0.15(-0.44%)
Nov 28, 2011	33.34	33.72	33.23	33.65	11,634,042	+1.22(+3.77%)
Nov 25, 2011	32.34	32.93	32.32	32.43	4,204,738	-0.08(-0.25%)
Nov 23, 2011	33.10	33.23	32.46	32.51	9,981,683	-0.70(-2.12%)
Nov 22, 2011	32.98	33.57	32.97	33.21	8,226,803	+0.26(+0.78%)
Nov 21, 2011	33.25	33.42	32.67	32.95	15,027,264	-0.81(-2.39%)
Nov 18, 2011	33.87	33.91	33.35	33.76	11,302,849	+0.10(+0.29%)
Nov 17, 2011	33.90	34.36	33.41	33.66	12,194,626	-0.15(-0.45%)
Nov 16, 2011	34.52	34.64	33.81	33.81	10,411,819	-0.97(-2.78%)
Nov 15, 2011	34.42	34.99	34.38	34.78	9,487,812	+0.38(+1.11%)
Nov 14, 2011	34.31	34.96	34.28	34.40	7,409,138	-0.27(-0.78%)
Nov 11, 2011	33.96	34.69	33.96	34.67	10,982,854	+0.94(+2.79%)
Nov 10, 2011	33.93	33.98	33.29	33.73	7,234,386	+0.25(+0.75%)
Nov 09, 2011	33.88	34.32	33.48	33.48	11,870,040	-1.00(-2.89%)
Nov 08, 2011	34.48	34.56	34.01	34.48	9,771,605	+0.20(+0.59%)
Nov 07, 2011	33.91	34.28	33.60	34.27	10,995,718	+0.55(+1.62%)
Nov 04, 2011	34.17	34.56	33.64	33.73	13,261,933	-0.61(-1.77%)
Nov 03, 2011	33.29	34.47	33.25	34.34	15,491,915	+0.84(+2.50%)
Nov 02, 2011	33.82	34.17	32.92	33.50	32,834,076	+2.19(+6.99%)

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.