Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	35.58	35.78	34.99	35.19	7,438,231	-0.09(-0.24%)
Jan 30, 2012	34.75	35.41	34.44	35.28	5,354,499	+0.10(+0.28%)
Jan 27, 2012	33.93	35.36	33.87	35.18	10,685,280	+1.00(+2.93%)
Jan 26, 2012	35.65	35.88	33.02	34.18	17,153,466	-1.35(-3.79%)
Jan 25, 2012	35.53	35.74	34.95	35.53	7,348,056	-0.18(-0.52%)
Jan 24, 2012	35.46	35.89	35.25	35.71	4,227,417	-0.10(-0.29%)
Jan 23, 2012	35.21	36.11	35.14	35.81	4,553,090	+0.55(+1.55%)
Jan 20, 2012	34.91	35.64	34.84	35.27	6,122,577	+0.26(+0.74%)
Jan 19, 2012	34.70	35.24	34.67	35.01	4,864,136	+0.50(+1.46%)
Jan 18, 2012	33.50	34.62	33.36	34.50	5,918,726	+0.92(+2.73%)
Jan 17, 2012	34.23	34.41	33.45	33.59	5,932,412	-0.38(-1.12%)
Jan 13, 2012	33.42	34.13	32.80	33.97	6,012,830	+0.09(+0.25%)
Jan 12, 2012	33.55	33.92	33.48	33.88	6,504,322	+0.47(+1.40%)
Jan 11, 2012	32.71	33.50	32.57	33.42	6,208,567	+0.57(+1.74%)
Jan 10, 2012	32.71	33.08	32.61	32.84	5,434,135	+0.71(+2.22%)
Jan 09, 2012	32.48	32.60	32.01	32.13	4,156,885	-0.29(-0.89%)
Jan 06, 2012	32.36	32.84	32.09	32.42	5,048,026	+0.12(+0.36%)
Jan 05, 2012	31.39	32.56	31.12	32.30	5,449,262	+0.64(+2.02%)
Jan 04, 2012	31.25	31.79	30.99	31.66	4,826,968	+0.85(+2.75%)
Dec 30, 2011	30.77	30.99	30.74	30.82	3,190,133	-0.12(-0.38%)
Dec 29, 2011	30.47	31.08	30.40	30.93	2,978,234	+0.50(+1.64%)
Dec 28, 2011	31.14	31.14	30.39	30.43	3,915,262	-0.61(-1.96%)
Dec 27, 2011	31.10	31.36	30.90	31.04	3,131,595	-0.26(-0.84%)
Dec 23, 2011	31.20	31.34	30.86	31.31	3,026,530	+0.98(+3.22%)
Dec 21, 2011	30.24	30.42	29.81	30.33	5,994,027	+0.10(+0.35%)
Dec 20, 2011	29.50	30.40	29.38	30.23	8,122,531	+1.34(+4.64%)
Dec 19, 2011	29.74	29.76	28.76	28.89	5,842,353	-0.67(-2.27%)
Dec 16, 2011	29.70	29.97	29.37	29.56	9,286,200	+0.10(+0.33%)
Dec 15, 2011	29.86	29.97	29.40	29.46	5,837,031	+0.15(+0.52%)
Dec 14, 2011	29.17	29.65	28.74	29.30	7,043,172	-0.07(-0.23%)
Dec 13, 2011	30.10	30.55	29.01	29.37	6,728,405	-0.52(-1.75%)
Dec 12, 2011	30.39	30.39	29.57	29.89	6,543,594	-1.09(-3.51%)
Dec 09, 2011	30.59	31.35	30.53	30.98	11,668,272	+0.62(+2.05%)
Dec 08, 2011	31.28	31.28	30.25	30.36	7,163,289	-1.43(-4.51%)
Dec 07, 2011	31.33	31.97	30.82	31.79	5,224,693	+0.18(+0.58%)
Dec 06, 2011	31.73	31.87	31.30	31.61	5,898,539	-0.09(-0.29%)
Dec 05, 2011	31.51	32.25	31.34	31.70	5,566,268	+0.71(+2.30%)
Dec 02, 2011	31.06	31.65	30.90	30.99	5,615,906	+0.27(+0.88%)
Dec 01, 2011	30.75	31.06	30.39	30.72	5,215,269	-0.42(-1.34%)
Nov 30, 2011	30.08	31.21	29.76	31.14	9,196,841	+2.32(+8.07%)
Nov 29, 2011	28.93	29.26	28.66	28.81	5,206,636	-0.06(-0.21%)
Nov 28, 2011	28.79	29.05	28.49	28.87	8,442,475	+1.26(+4.56%)
Nov 25, 2011	27.64	28.27	27.48	27.61	2,895,068	-0.16(-0.58%)
Nov 23, 2011	28.48	28.50	27.77	27.77	7,937,323	-1.09(-3.79%)
Nov 22, 2011	29.25	29.72	28.84	28.87	8,241,829	-0.55(-1.86%)
Nov 21, 2011	29.27	29.67	28.98	29.41	9,066,187	-0.42(-1.42%)
Nov 18, 2011	30.50	30.53	29.78	29.84	15,814,798	-0.31(-1.04%)
Nov 17, 2011	31.04	31.20	30.00	30.15	11,222,814	-0.84(-2.72%)
Nov 16, 2011	31.38	31.87	30.94	30.99	10,023,290	-0.89(-2.79%)
Nov 15, 2011	31.66	32.29	31.19	31.88	6,508,298	-0.10(-0.30%)
Nov 14, 2011	32.08	32.43	31.69	31.98	6,212,670	-0.30(-0.93%)
Nov 11, 2011	32.11	32.60	32.11	32.28	5,594,894	+0.68(+2.15%)
Nov 10, 2011	31.58	31.94	30.98	31.60	7,380,895	+0.62(+2.01%)
Nov 09, 2011	31.28	31.44	30.71	30.98	13,675,765	-1.56(-4.79%)
Nov 08, 2011	32.17	32.74	31.63	32.53	9,229,903	+0.70(+2.19%)
Nov 07, 2011	31.05	31.88	30.68	31.84	22,700,596	+0.67(+2.15%)
Nov 04, 2011	31.21	31.39	30.65	31.17	23,577,762	-0.51(-1.62%)
Nov 03, 2011	31.33	31.81	29.87	31.68	13,514,080	-0.37(-1.16%)
Nov 02, 2011	31.51	32.18	31.35	32.05	7,455,619	+1.28(+4.17%)

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.