Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	33.64	33.78	33.49	33.71	2,425,651	+0.21(+0.64%)
Jan 30, 2012	33.49	33.85	33.15	33.50	2,065,666	-0.33(-0.97%)
Jan 27, 2012	33.80	34.06	33.52	33.83	2,474,651	-0.16(-0.47%)
Jan 26, 2012	34.21	34.81	33.77	33.99	3,936,312	-0.18(-0.54%)
Jan 25, 2012	32.57	34.29	32.57	34.17	4,447,888	+1.12(+3.39%)
Jan 24, 2012	31.92	33.11	31.59	33.05	6,400,041	+1.11(+3.46%)
Jan 23, 2012	31.97	32.09	31.26	31.94	3,472,456	-0.07(-0.21%)
Jan 20, 2012	32.04	32.34	31.86	32.01	2,058,038	-0.07(-0.21%)
Jan 19, 2012	31.97	32.30	31.62	32.08	1,620,557	+0.12(+0.38%)
Jan 18, 2012	31.69	32.08	31.67	31.96	2,090,968	+0.36(+1.13%)
Jan 17, 2012	32.47	32.67	31.57	31.60	3,628,935	-0.47(-1.45%)
Jan 13, 2012	30.78	32.10	30.73	32.07	5,162,115	+0.98(+3.14%)
Jan 12, 2012	30.52	31.11	30.10	31.09	2,160,643	+0.66(+2.16%)
Jan 11, 2012	30.53	30.65	30.24	30.43	1,726,398	-0.34(-1.09%)
Jan 10, 2012	30.44	30.79	30.21	30.77	2,618,257	+0.75(+2.49%)
Jan 09, 2012	30.32	30.44	29.94	30.02	2,676,844	-0.18(-0.58%)
Jan 06, 2012	30.45	30.57	30.06	30.20	1,808,812	-0.24(-0.78%)
Jan 05, 2012	29.97	30.50	29.70	30.43	1,936,842	+0.18(+0.58%)
Jan 04, 2012	29.82	30.42	29.75	30.26	2,182,176	+0.60(+2.03%)
Dec 30, 2011	29.56	29.88	29.56	29.66	1,311,981	+0.09(+0.31%)
Dec 29, 2011	29.34	29.62	29.24	29.56	852,003	+0.42(+1.44%)
Dec 28, 2011	29.45	29.53	29.08	29.14	1,066,052	-0.39(-1.32%)
Dec 27, 2011	29.75	29.83	29.44	29.53	1,339,586	-0.37(-1.22%)
Dec 23, 2011	29.40	29.92	29.34	29.90	1,598,258	+1.00(+3.46%)
Dec 21, 2011	28.68	28.90	28.35	28.90	2,496,811	+0.24(+0.83%)
Dec 20, 2011	28.27	28.83	28.14	28.66	1,923,986	+0.92(+3.30%)
Dec 19, 2011	28.24	28.52	27.63	27.75	1,978,520	-0.24(-0.87%)
Dec 16, 2011	28.69	28.79	27.93	27.99	3,477,384	-0.33(-1.17%)
Dec 15, 2011	28.14	28.61	27.88	28.32	2,865,254	+0.55(+1.97%)
Dec 14, 2011	27.73	27.99	27.42	27.78	2,698,449	-0.07(-0.25%)
Dec 13, 2011	29.11	29.27	27.69	27.85	2,567,137	-1.11(-3.83%)
Dec 12, 2011	28.89	29.05	28.44	28.96	1,898,593	-0.43(-1.45%)
Dec 09, 2011	28.73	29.81	28.64	29.38	1,936,937	+0.75(+2.60%)
Dec 08, 2011	28.91	29.21	28.53	28.64	2,288,496	-0.65(-2.21%)
Dec 07, 2011	29.06	29.46	28.86	29.28	3,850,954	+0.23(+0.79%)
Dec 06, 2011	29.33	29.37	28.77	29.05	2,180,975	-0.30(-1.04%)
Dec 05, 2011	29.27	29.92	29.16	29.36	3,311,892	+0.62(+2.14%)
Dec 02, 2011	28.44	29.07	28.44	28.74	2,688,315	+0.50(+1.78%)
Dec 01, 2011	27.97	28.42	27.81	28.24	2,277,706	+0.28(+1.01%)
Nov 30, 2011	27.41	27.97	27.12	27.96	3,103,242	+1.47(+5.54%)
Nov 29, 2011	27.12	27.21	26.43	26.49	2,834,764	-0.50(-1.86%)
Nov 28, 2011	27.31	27.58	26.77	26.99	2,452,683	+0.53(+2.01%)
Nov 25, 2011	26.22	26.77	26.15	26.46	755,921	+0.16(+0.61%)
Nov 23, 2011	26.42	26.63	26.23	26.30	1,779,771	-0.43(-1.62%)
Nov 22, 2011	27.02	27.26	26.60	26.73	1,814,138	-0.29(-1.07%)
Nov 21, 2011	27.12	27.34	26.54	27.02	2,309,746	-0.61(-2.20%)
Nov 18, 2011	27.92	27.95	27.22	27.63	3,225,574	-0.02(-0.05%)
Nov 17, 2011	29.40	29.50	27.49	27.65	6,105,357	-1.91(-6.46%)
Nov 16, 2011	30.00	30.64	29.53	29.56	2,152,059	-0.91(-2.99%)
Nov 15, 2011	29.77	30.59	29.68	30.47	2,051,370	+0.53(+1.78%)
Nov 14, 2011	29.91	30.37	29.81	29.94	1,757,626	-0.08(-0.28%)
Nov 11, 2011	29.05	30.04	28.92	30.02	2,076,945	+1.40(+4.89%)
Nov 10, 2011	29.13	29.30	28.45	28.62	2,066,077	+0.01(+0.03%)
Nov 09, 2011	29.11	29.30	28.46	28.61	2,698,378	-1.41(-4.69%)
Nov 08, 2011	29.80	30.05	29.50	30.02	1,907,237	+0.42(+1.41%)
Nov 07, 2011	29.53	29.81	29.07	29.60	1,382,864	-0.05(-0.15%)
Nov 04, 2011	29.40	29.77	29.15	29.65	1,601,792	-0.25(-0.84%)
Nov 03, 2011	29.97	29.98	29.22	29.90	2,610,381	+0.35(+1.18%)
Nov 02, 2011	29.59	29.88	29.08	29.55	3,429,618	+0.65(+2.24%)

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.