Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	29.09	29.32	28.39	28.83	1,579,036	-0.07(-0.24%)
Jan 30, 2012	29.28	29.38	28.79	28.90	1,734,686	-0.81(-2.73%)
Jan 27, 2012	29.64	29.79	29.43	29.71	1,002,087	-0.08(-0.26%)
Jan 26, 2012	29.90	30.55	29.37	29.79	2,847,418	+0.04(+0.14%)
Jan 25, 2012	28.94	29.88	28.49	29.74	2,475,101	+0.75(+2.59%)
Jan 24, 2012	28.34	29.08	28.28	28.99	1,397,603	+0.29(+1.01%)
Jan 23, 2012	28.16	28.87	28.16	28.70	2,071,631	+0.57(+2.03%)
Jan 20, 2012	28.80	28.92	27.90	28.13	1,419,649	-0.87(-3.00%)
Jan 19, 2012	28.32	29.26	28.32	29.00	2,395,773	+0.70(+2.48%)
Jan 18, 2012	27.29	28.39	27.05	28.30	1,560,770	+1.00(+3.66%)
Jan 17, 2012	27.43	27.46	27.03	27.30	1,145,421	+0.10(+0.38%)
Jan 13, 2012	27.18	27.42	26.95	27.20	1,498,368	-0.21(-0.75%)
Jan 12, 2012	27.45	27.51	27.17	27.40	1,619,001	-0.01(-0.03%)
Jan 11, 2012	27.15	27.68	27.05	27.41	1,567,158	+0.15(+0.53%)
Jan 10, 2012	27.95	28.33	27.14	27.27	2,487,631	-0.03(-0.09%)
Jan 09, 2012	26.85	27.37	26.39	27.29	2,070,895	+0.52(+1.95%)
Jan 06, 2012	26.69	27.19	26.33	26.77	1,567,940	+0.07(+0.26%)
Jan 05, 2012	25.45	26.80	25.10	26.70	2,629,274	+1.02(+3.99%)
Jan 04, 2012	25.13	25.94	25.04	25.68	1,273,510	+1.14(+4.67%)
Dec 30, 2011	24.57	25.04	24.52	24.53	1,130,808	-0.23(-0.93%)
Dec 29, 2011	23.19	24.99	23.19	24.76	2,195,921	+1.66(+7.17%)
Dec 28, 2011	24.02	24.02	23.05	23.11	1,033,260	-0.87(-3.63%)
Dec 27, 2011	23.96	24.28	23.75	23.98	824,053	-0.12(-0.50%)
Dec 23, 2011	24.24	24.28	23.85	24.10	730,449	+0.17(+0.71%)
Dec 21, 2011	23.58	23.99	23.23	23.93	2,112,137	+0.44(+1.85%)
Dec 20, 2011	22.42	23.63	22.42	23.49	2,717,796	+1.27(+5.73%)
Dec 19, 2011	22.30	22.64	22.15	22.22	2,035,645	+0.03(+0.15%)
Dec 16, 2011	21.79	22.28	21.78	22.18	2,428,738	+0.57(+2.65%)
Dec 15, 2011	21.43	21.79	21.42	21.61	2,369,242	+0.49(+2.30%)
Dec 14, 2011	22.05	22.23	21.09	21.12	2,152,234	-1.08(-4.88%)
Dec 13, 2011	23.15	23.40	21.82	22.21	2,098,671	-0.82(-3.56%)
Dec 12, 2011	23.72	23.75	22.90	23.03	1,788,190	-1.02(-4.23%)
Dec 09, 2011	23.73	24.05	23.47	24.05	1,675,351	+0.50(+2.10%)
Dec 08, 2011	24.74	24.93	23.43	23.55	1,493,209	-1.38(-5.55%)
Dec 07, 2011	24.57	25.10	24.34	24.93	823,912	+0.18(+0.72%)
Dec 06, 2011	24.95	25.25	24.57	24.75	742,607	-0.28(-1.13%)
Dec 05, 2011	25.34	25.51	24.79	25.04	1,032,780	+0.13(+0.51%)
Dec 02, 2011	25.10	25.31	24.72	24.91	1,657,896	+0.09(+0.34%)
Dec 01, 2011	24.38	25.28	23.99	24.82	2,551,285	+0.31(+1.25%)
Nov 30, 2011	23.81	24.56	23.49	24.51	1,832,852	+1.71(+7.49%)
Nov 29, 2011	23.08	23.20	22.61	22.81	1,343,846	-0.01(-0.04%)
Nov 28, 2011	23.01	23.60	22.59	22.82	1,485,150	+0.71(+3.21%)
Nov 25, 2011	22.17	22.58	22.08	22.11	387,442	-0.10(-0.46%)
Nov 23, 2011	22.29	22.50	22.05	22.21	1,413,930	-0.38(-1.66%)
Nov 22, 2011	23.14	23.43	22.49	22.58	1,373,504	-0.66(-2.83%)
Nov 21, 2011	23.58	23.58	22.96	23.24	1,359,370	-0.77(-3.20%)
Nov 18, 2011	24.14	24.34	23.80	24.01	1,006,201	+0.03(+0.14%)
Nov 17, 2011	24.45	24.63	23.65	23.98	1,989,112	-0.49(-1.99%)
Nov 16, 2011	24.85	25.30	24.40	24.46	1,164,698	-0.69(-2.75%)
Nov 15, 2011	24.57	25.37	24.41	25.16	1,074,279	+0.48(+1.94%)
Nov 14, 2011	24.64	24.92	24.49	24.68	1,170,231	-0.04(-0.17%)
Nov 11, 2011	24.53	24.99	24.37	24.72	1,395,210	+0.59(+2.44%)
Nov 10, 2011	24.34	24.57	23.96	24.13	1,086,459	+0.21(+0.89%)
Nov 09, 2011	24.34	24.63	23.79	23.92	1,662,933	-1.26(-4.99%)
Nov 08, 2011	25.45	25.59	24.55	25.17	1,097,319	-0.04(-0.17%)
Nov 07, 2011	24.71	25.43	24.19	25.22	2,765,017	+0.56(+2.29%)
Nov 04, 2011	24.31	24.84	24.10	24.65	2,174,103	+0.28(+1.16%)
Nov 03, 2011	23.82	24.47	23.62	24.37	1,762,324	+0.79(+3.33%)
Nov 02, 2011	23.58	24.10	23.22	23.58	1,123,128	+0.51(+2.22%)

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.