Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	53.55	53.97	52.94	53.23	2,136,336	-0.18(-0.33%)
Jan 30, 2012	52.61	53.62	52.25	53.40	2,776,305	+0.39(+0.74%)
Jan 27, 2012	52.19	53.38	52.03	53.01	2,016,384	+0.78(+1.49%)
Jan 26, 2012	53.37	54.23	51.74	52.23	5,292,363	+1.63(+3.22%)
Jan 25, 2012	49.34	50.88	49.05	50.60	3,191,925	+1.05(+2.12%)
Jan 24, 2012	48.70	49.68	48.15	49.55	2,124,513	+0.43(+0.87%)
Jan 23, 2012	48.99	49.43	48.82	49.12	1,144,103	+0.01(+0.02%)
Jan 20, 2012	49.16	49.28	48.78	49.11	1,174,775	-0.08(-0.16%)
Jan 19, 2012	48.44	49.48	48.19	49.19	2,075,985	+0.52(+1.06%)
Jan 18, 2012	48.45	48.80	48.00	48.67	1,493,625	+0.32(+0.65%)
Jan 17, 2012	48.65	49.26	48.23	48.36	1,657,481	+0.13(+0.27%)
Jan 13, 2012	48.06	48.35	47.85	48.22	1,194,125	-0.02(-0.04%)
Jan 12, 2012	48.56	48.56	47.86	48.24	1,763,687	-0.21(-0.43%)
Jan 11, 2012	48.36	48.63	48.07	48.45	1,349,464	-0.19(-0.40%)
Jan 10, 2012	48.04	48.88	47.79	48.64	3,156,790	+1.00(+2.10%)
Jan 09, 2012	47.26	47.75	47.22	47.65	1,953,622	+0.35(+0.74%)
Jan 06, 2012	47.19	47.58	47.00	47.30	1,875,211	+0.12(+0.26%)
Jan 05, 2012	46.41	47.29	46.17	47.17	2,509,762	+0.55(+1.18%)
Jan 04, 2012	47.01	47.24	46.43	46.62	2,003,012	-0.18(-0.39%)
Dec 30, 2011	46.74	47.37	46.74	46.80	1,263,301	-0.02(-0.04%)
Dec 29, 2011	46.54	46.87	46.31	46.82	1,246,589	+0.25(+0.53%)
Dec 28, 2011	46.80	46.96	46.52	46.58	2,664,081	-0.11(-0.23%)
Dec 27, 2011	46.59	47.07	46.41	46.68	1,066,132	+0.06(+0.13%)
Dec 23, 2011	46.52	46.82	46.26	46.62	1,459,615	+1.21(+2.66%)
Dec 21, 2011	44.38	45.61	44.26	45.41	3,046,010	+0.99(+2.23%)
Dec 20, 2011	43.69	44.63	43.68	44.42	3,543,816	+2.63(+6.29%)
Dec 19, 2011	42.70	43.19	41.66	41.79	1,952,498	+0.16(+0.38%)
Dec 16, 2011	42.19	42.41	41.51	41.64	3,893,020	-0.19(-0.46%)
Dec 15, 2011	42.06	42.48	41.71	41.83	1,681,275	+0.24(+0.57%)
Dec 14, 2011	41.68	41.81	41.18	41.59	1,905,950	-0.22(-0.52%)
Dec 13, 2011	42.49	42.80	41.49	41.81	1,997,281	-0.48(-1.14%)
Dec 12, 2011	42.74	42.88	42.07	42.29	1,910,037	-0.87(-2.01%)
Dec 09, 2011	42.29	43.35	42.20	43.16	2,344,693	+1.03(+2.45%)
Dec 08, 2011	42.66	42.81	41.90	42.13	2,335,560	-0.88(-2.04%)
Dec 07, 2011	43.28	43.36	42.56	43.00	3,132,200	-0.53(-1.23%)
Dec 06, 2011	43.56	43.82	43.30	43.54	1,370,576	+0.07(+0.16%)
Dec 05, 2011	43.83	44.34	43.30	43.47	3,117,044	+0.60(+1.41%)
Dec 02, 2011	44.89	45.20	42.13	42.86	6,753,904	-1.70(-3.81%)
Dec 01, 2011	44.22	45.25	44.06	44.56	1,550,750	+0.27(+0.61%)
Nov 30, 2011	43.25	44.32	43.05	44.29	2,285,664	+2.21(+5.25%)
Nov 29, 2011	42.55	42.70	41.98	42.08	1,992,771	-0.35(-0.83%)
Nov 28, 2011	42.45	42.84	42.14	42.43	1,658,743	+0.89(+2.15%)
Nov 25, 2011	41.71	42.10	41.54	41.54	793,140	-0.14(-0.34%)
Nov 23, 2011	41.68	42.07	41.40	41.68	2,785,872	-0.25(-0.61%)
Nov 22, 2011	42.27	42.65	41.64	41.93	2,001,040	-0.25(-0.58%)
Nov 21, 2011	42.02	42.45	41.76	42.18	2,783,839	-0.26(-0.62%)
Nov 18, 2011	44.14	44.23	42.36	42.44	4,431,445	-1.37(-3.12%)
Nov 17, 2011	44.79	44.79	43.69	43.81	2,301,838	-1.02(-2.27%)
Nov 16, 2011	45.25	45.39	44.68	44.82	3,874,231	-0.92(-2.01%)
Nov 15, 2011	45.79	45.99	45.15	45.74	1,891,413	-0.25(-0.55%)
Nov 14, 2011	45.74	46.04	45.29	46.00	2,551,579	+0.00(+0.00%)
Nov 11, 2011	45.52	46.23	45.36	46.00	1,402,053	+0.73(+1.61%)
Nov 10, 2011	45.64	45.86	45.19	45.27	2,547,629	+0.00(+0.00%)
Nov 09, 2011	46.20	46.67	45.09	45.27	2,293,750	-2.09(-4.40%)
Nov 08, 2011	46.57	47.42	46.39	47.36	2,023,106	+1.04(+2.25%)
Nov 07, 2011	44.92	46.35	44.92	46.31	1,897,442	+1.37(+3.04%)
Nov 04, 2011	45.81	45.88	44.83	44.95	3,613,069	-1.22(-2.64%)
Nov 03, 2011	45.88	46.25	45.44	46.16	2,295,033	+0.74(+1.64%)
Nov 02, 2011	45.02	45.85	44.88	45.42	2,139,614	+0.90(+2.03%)

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.