Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	33.05	33.17	32.89	33.04	3,397,788	+0.03(+0.10%)
Jan 30, 2012	32.75	33.22	32.74	33.01	4,851,703	-0.17(-0.52%)
Jan 27, 2012	33.33	33.53	33.12	33.18	3,598,436	-0.17(-0.52%)
Jan 26, 2012	33.95	34.02	33.33	33.36	4,673,280	-0.61(-1.81%)
Jan 25, 2012	33.63	34.03	33.61	33.97	4,186,063	+0.27(+0.81%)
Jan 24, 2012	33.84	33.96	33.64	33.70	2,656,027	-0.33(-0.98%)
Jan 23, 2012	34.06	34.08	33.65	34.03	3,007,461	-0.05(-0.14%)
Jan 20, 2012	34.18	34.18	33.80	34.08	2,284,088	-0.08(-0.23%)
Jan 19, 2012	34.28	34.28	34.03	34.16	2,482,002	+0.02(+0.06%)
Jan 18, 2012	33.98	34.26	33.85	34.14	1,945,038	+0.18(+0.53%)
Jan 17, 2012	34.09	34.22	33.92	33.96	1,975,871	+0.05(+0.16%)
Jan 13, 2012	34.27	34.32	33.87	33.90	3,933,891	-0.42(-1.22%)
Jan 12, 2012	34.42	34.60	34.22	34.32	2,032,858	-0.08(-0.23%)
Jan 11, 2012	34.23	34.45	34.14	34.40	2,548,371	+0.11(+0.31%)
Jan 10, 2012	34.00	34.30	33.96	34.30	3,720,414	+0.46(+1.36%)
Jan 09, 2012	33.84	33.87	33.56	33.84	1,924,005	+0.13(+0.40%)
Jan 06, 2012	33.85	33.88	33.58	33.70	5,469,067	+0.03(+0.08%)
Jan 05, 2012	33.57	33.85	33.54	33.68	2,432,345	+0.04(+0.12%)
Jan 04, 2012	33.70	33.77	33.52	33.64	1,626,898	-0.11(-0.32%)
Dec 30, 2011	33.94	33.94	33.71	33.74	1,252,210	-0.19(-0.57%)
Dec 29, 2011	33.78	33.98	33.76	33.94	1,623,847	+0.12(+0.36%)
Dec 28, 2011	33.94	33.96	33.79	33.82	1,411,099	-0.05(-0.14%)
Dec 27, 2011	33.56	33.95	33.56	33.86	2,595,201	+0.27(+0.81%)
Dec 23, 2011	33.27	33.75	33.27	33.59	1,602,508	+0.23(+0.68%)
Dec 21, 2011	32.89	33.44	32.89	33.36	2,277,594	+0.45(+1.36%)
Dec 20, 2011	32.58	32.94	32.50	32.92	2,007,785	+0.40(+1.23%)
Dec 19, 2011	32.65	32.83	32.46	32.52	2,092,213	-0.03(-0.08%)
Dec 16, 2011	32.70	32.78	32.34	32.54	4,106,644	+0.01(+0.02%)
Dec 15, 2011	32.62	32.83	32.49	32.54	2,964,232	+0.05(+0.14%)
Dec 14, 2011	32.52	32.69	32.45	32.49	2,478,392	-0.02(-0.06%)
Dec 13, 2011	32.77	32.94	32.40	32.51	2,904,059	-0.26(-0.79%)
Dec 12, 2011	33.21	33.24	32.64	32.77	2,989,762	-0.47(-1.41%)
Dec 09, 2011	33.00	33.35	32.99	33.24	1,782,258	+0.33(+1.01%)
Dec 08, 2011	33.18	33.23	32.84	32.90	2,627,174	-0.35(-1.04%)
Dec 07, 2011	33.24	33.36	32.96	33.25	1,997,842	+0.03(+0.08%)
Dec 06, 2011	33.42	33.46	33.20	33.22	2,710,751	-0.11(-0.32%)
Dec 05, 2011	32.98	33.41	32.91	33.33	4,312,357	+0.55(+1.69%)
Dec 02, 2011	32.76	32.91	32.64	32.78	3,055,462	+0.09(+0.29%)
Dec 01, 2011	32.72	32.94	32.61	32.68	4,386,573	-0.12(-0.37%)
Nov 30, 2011	32.55	32.87	32.46	32.80	4,108,842	+0.55(+1.70%)
Nov 29, 2011	32.18	32.38	32.10	32.26	3,622,945	+0.10(+0.31%)
Nov 28, 2011	32.28	32.48	32.05	32.16	4,694,634	-0.09(-0.27%)
Nov 25, 2011	31.88	32.39	31.88	32.24	1,817,204	+0.33(+1.04%)
Nov 23, 2011	32.17	32.29	31.82	31.91	3,372,970	-0.39(-1.21%)
Nov 22, 2011	32.54	32.55	32.24	32.30	4,269,856	-0.20(-0.61%)
Nov 21, 2011	32.43	32.63	32.39	32.50	4,362,906	-0.15(-0.47%)
Nov 18, 2011	32.75	32.80	32.43	32.65	4,393,331	-0.01(-0.02%)
Nov 17, 2011	32.55	32.81	32.46	32.66	3,292,970	+0.14(+0.43%)
Nov 16, 2011	32.75	32.94	32.49	32.52	3,702,760	-0.42(-1.27%)
Nov 15, 2011	32.62	33.01	32.51	32.94	8,049,797	+0.10(+0.30%)
Nov 14, 2011	32.73	32.99	32.68	32.84	2,652,180	-0.05(-0.14%)
Nov 11, 2011	32.86	33.03	32.80	32.88	2,633,116	+0.22(+0.69%)
Nov 10, 2011	32.67	32.94	32.35	32.66	5,164,495	+0.20(+0.61%)
Nov 09, 2011	32.96	32.99	32.29	32.46	5,206,901	-0.54(-1.62%)
Nov 08, 2011	33.46	33.70	32.91	33.00	6,508,603	-0.36(-1.09%)
Nov 07, 2011	33.00	33.39	32.87	33.36	3,552,464	+0.35(+1.06%)
Nov 04, 2011	33.04	33.33	32.86	33.01	6,337,472	+0.00(+0.00%)
Nov 03, 2011	33.03	33.51	32.75	33.01	14,305,439	-2.73(-7.64%)
Nov 02, 2011	35.79	35.79	35.42	35.74	2,645,319	+0.32(+0.90%)

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.