Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	49.97	50.28	49.32	49.74	2,060,987	+0.18(+0.36%)
Jan 30, 2012	49.32	49.85	48.97	49.56	1,749,250	-0.22(-0.45%)
Jan 27, 2012	49.64	49.98	49.49	49.78	2,261,968	-0.01(-0.02%)
Jan 26, 2012	50.98	51.13	49.75	49.79	2,170,988	-1.05(-2.06%)
Jan 25, 2012	50.08	51.04	49.39	50.84	2,468,036	+0.97(+1.95%)
Jan 24, 2012	48.97	49.98	48.75	49.87	1,859,781	+0.52(+1.04%)
Jan 23, 2012	49.96	50.31	48.90	49.35	1,827,174	-0.46(-0.92%)
Jan 20, 2012	49.86	49.86	49.13	49.81	5,700,135	-0.06(-0.13%)
Jan 19, 2012	49.57	50.00	49.14	49.87	1,532,469	+0.30(+0.60%)
Jan 18, 2012	49.39	49.69	49.27	49.58	1,595,108	+0.18(+0.36%)
Jan 17, 2012	48.78	49.54	48.78	49.40	2,294,163	+1.25(+2.60%)
Jan 13, 2012	47.72	48.30	47.53	48.15	1,818,641	+0.04(+0.08%)
Jan 12, 2012	47.80	48.28	47.73	48.11	1,426,461	+0.35(+0.74%)
Jan 11, 2012	47.99	48.04	47.38	47.76	2,141,813	-0.36(-0.76%)
Jan 10, 2012	48.17	48.55	47.95	48.12	2,671,916	+0.43(+0.90%)
Jan 09, 2012	48.00	48.14	47.46	47.69	2,159,967	-0.17(-0.36%)
Jan 06, 2012	48.50	48.57	47.47	47.87	7,494,368	-0.50(-1.04%)
Jan 05, 2012	48.26	48.99	48.07	48.37	3,988,364	-0.08(-0.17%)
Jan 04, 2012	48.12	48.96	48.09	48.45	2,285,554	+0.23(+0.48%)
Dec 30, 2011	48.86	48.86	48.04	48.22	1,094,381	-0.64(-1.32%)
Dec 29, 2011	48.43	49.01	48.38	48.86	903,202	+0.40(+0.81%)
Dec 28, 2011	49.14	49.21	48.39	48.47	1,727,863	-0.62(-1.27%)
Dec 27, 2011	48.62	49.31	48.48	49.09	1,442,078	+0.40(+0.81%)
Dec 23, 2011	47.55	48.75	47.14	48.69	1,743,614	+1.17(+2.46%)
Dec 21, 2011	46.70	47.56	46.62	47.53	1,482,426	+0.73(+1.56%)
Dec 20, 2011	46.90	47.35	46.69	46.80	4,057,583	+0.65(+1.40%)
Dec 19, 2011	46.93	47.18	46.05	46.15	3,569,235	-0.27(-0.57%)
Dec 16, 2011	46.00	46.50	45.80	46.41	3,736,705	+0.76(+1.66%)
Dec 15, 2011	45.80	45.87	45.40	45.65	2,296,502	+0.33(+0.74%)
Dec 14, 2011	46.04	46.20	45.15	45.32	1,894,539	-0.88(-1.90%)
Dec 13, 2011	46.99	47.61	46.02	46.20	2,136,169	-0.40(-0.87%)
Dec 12, 2011	46.50	47.02	46.03	46.60	2,839,904	-0.30(-0.63%)
Dec 09, 2011	48.01	48.01	46.41	46.90	3,966,935	-0.91(-1.91%)
Dec 08, 2011	48.45	48.49	47.65	47.81	1,608,505	-1.02(-2.09%)
Dec 07, 2011	48.02	49.07	47.81	48.84	2,378,743	+0.66(+1.37%)
Dec 06, 2011	49.37	49.37	48.14	48.17	3,171,027	-1.05(-2.13%)
Dec 05, 2011	50.62	50.76	48.82	49.22	3,027,605	-0.61(-1.22%)
Dec 02, 2011	50.42	51.08	49.73	49.83	1,816,346	+0.21(+0.42%)
Dec 01, 2011	50.23	50.76	49.54	49.62	1,659,142	-1.03(-2.03%)
Nov 30, 2011	49.33	50.72	49.33	50.65	3,316,020	+2.97(+6.24%)
Nov 29, 2011	48.48	48.48	47.64	47.67	1,892,826	-0.52(-1.08%)
Nov 28, 2011	47.45	49.02	47.45	48.19	2,507,896	+2.16(+4.69%)
Nov 25, 2011	45.65	46.60	45.17	46.03	960,555	-0.16(-0.35%)
Nov 23, 2011	46.66	46.66	45.51	46.20	2,499,645	-1.22(-2.58%)
Nov 22, 2011	46.66	48.03	46.66	47.42	3,269,786	+0.87(+1.87%)
Nov 21, 2011	47.30	47.30	46.21	46.55	3,186,754	-1.53(-3.19%)
Nov 18, 2011	48.43	48.78	48.00	48.08	1,803,360	-0.20(-0.41%)
Nov 17, 2011	48.69	49.15	47.68	48.28	2,442,589	-0.57(-1.17%)
Nov 16, 2011	48.89	49.64	48.55	48.85	2,518,721	-0.60(-1.21%)
Nov 15, 2011	49.07	49.72	48.82	49.45	5,554,760	+0.16(+0.33%)
Nov 14, 2011	48.76	49.76	48.45	49.28	2,593,013	+0.12(+0.25%)
Nov 11, 2011	49.92	49.98	49.00	49.16	2,791,919	-0.39(-0.79%)
Nov 10, 2011	49.60	50.01	48.69	49.55	3,055,554	+0.45(+0.91%)
Nov 09, 2011	49.35	49.74	48.61	49.10	3,344,055	-1.12(-2.23%)
Nov 08, 2011	49.73	50.41	49.53	50.22	3,266,233	-0.06(-0.11%)
Nov 07, 2011	50.13	50.31	49.62	50.28	4,300,160	-0.11(-0.22%)
Nov 04, 2011	49.98	51.01	49.43	50.39	4,824,121	-0.42(-0.82%)
Nov 03, 2011	48.69	51.58	47.67	50.81	10,943,275	+7.73(+17.94%)
Nov 02, 2011	42.40	43.30	42.13	43.08	4,755,897	+1.31(+3.14%)

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.