Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	34.88	35.03	34.29	34.31	1,677,564	-0.36(-1.05%)
Jan 30, 2012	34.69	35.03	34.20	34.67	1,187,304	-0.25(-0.71%)
Jan 27, 2012	34.00	34.92	33.89	34.92	813,681	+0.80(+2.33%)
Jan 26, 2012	34.23	34.34	33.80	34.12	560,031	-0.08(-0.24%)
Jan 25, 2012	33.33	34.23	33.18	34.20	560,959	+0.83(+2.49%)
Jan 24, 2012	33.22	33.44	32.84	33.37	424,687	+0.06(+0.19%)
Jan 23, 2012	33.59	33.59	33.17	33.31	442,694	-0.28(-0.84%)
Jan 20, 2012	33.91	34.14	33.45	33.59	479,898	-0.30(-0.87%)
Jan 19, 2012	33.50	34.08	33.46	33.89	530,778	+0.50(+1.50%)
Jan 18, 2012	32.86	33.44	32.76	33.39	504,997	+0.63(+1.91%)
Jan 17, 2012	32.73	33.17	32.60	32.76	745,888	+0.30(+0.93%)
Jan 13, 2012	32.41	32.69	32.01	32.46	853,390	-0.21(-0.63%)
Jan 12, 2012	31.70	32.82	31.59	32.67	831,251	+1.11(+3.50%)
Jan 11, 2012	31.95	32.07	31.25	31.56	1,050,438	-0.38(-1.20%)
Jan 10, 2012	32.59	32.91	31.84	31.95	813,940	-0.48(-1.48%)
Jan 09, 2012	32.23	32.56	32.08	32.43	500,771	+0.19(+0.58%)
Jan 06, 2012	33.11	33.11	32.13	32.24	864,126	-0.89(-2.69%)
Jan 05, 2012	32.98	33.31	32.41	33.13	888,107	+0.02(+0.06%)
Jan 04, 2012	33.31	33.74	33.02	33.11	619,489	-0.25(-0.74%)
Dec 30, 2011	33.30	33.44	33.22	33.36	858,564	+0.06(+0.19%)
Dec 29, 2011	32.89	33.46	32.89	33.30	359,601	+0.43(+1.30%)
Dec 28, 2011	32.80	32.97	32.59	32.87	415,014	+0.08(+0.23%)
Dec 27, 2011	32.47	32.97	32.47	32.80	233,793	+0.20(+0.61%)
Dec 23, 2011	32.48	32.66	32.24	32.60	350,875	-1.01(-3.00%)
Dec 21, 2011	33.20	33.69	32.99	33.61	453,649	+0.41(+1.24%)
Dec 20, 2011	32.34	33.26	32.28	33.20	516,678	+1.28(+4.00%)
Dec 19, 2011	32.60	32.89	31.90	31.92	531,808	-0.58(-1.78%)
Dec 16, 2011	32.58	33.22	32.38	32.49	657,848	-0.08(-0.25%)
Dec 15, 2011	32.29	32.70	32.01	32.58	650,036	+0.65(+2.02%)
Dec 14, 2011	33.00	33.07	31.80	31.93	1,016,745	-1.17(-3.53%)
Dec 13, 2011	33.75	34.01	32.97	33.10	660,351	-0.41(-1.23%)
Dec 12, 2011	33.52	33.60	33.00	33.51	895,922	-0.29(-0.85%)
Dec 09, 2011	33.40	33.93	33.29	33.80	689,266	+0.40(+1.19%)
Dec 08, 2011	32.89	33.61	32.89	33.40	718,849	+0.11(+0.33%)
Dec 07, 2011	33.57	33.74	33.00	33.29	703,818	-0.47(-1.38%)
Dec 06, 2011	33.30	34.01	32.79	33.76	1,285,493	+0.43(+1.30%)
Dec 05, 2011	32.72	33.37	32.62	33.33	1,057,622	+1.00(+3.08%)
Dec 02, 2011	32.60	32.87	32.16	32.33	703,961	+0.10(+0.30%)
Dec 01, 2011	32.73	33.10	32.22	32.23	663,019	-0.56(-1.70%)
Nov 30, 2011	32.73	32.82	32.11	32.79	1,004,275	+1.06(+3.36%)
Nov 29, 2011	31.52	31.79	31.30	31.73	600,533	+0.29(+0.92%)
Nov 28, 2011	31.60	32.52	31.11	31.44	885,962	+0.56(+1.80%)
Nov 25, 2011	30.91	31.36	30.87	30.88	256,616	-0.12(-0.38%)
Nov 23, 2011	31.42	31.59	30.85	31.00	835,753	-0.70(-2.21%)
Nov 22, 2011	31.54	32.15	31.35	31.70	591,961	+0.19(+0.61%)
Nov 21, 2011	31.81	31.84	31.09	31.51	993,176	-0.81(-2.52%)
Nov 18, 2011	32.17	32.63	31.83	32.32	707,606	+0.43(+1.35%)
Nov 17, 2011	32.38	32.59	31.67	31.89	731,214	-0.50(-1.54%)
Nov 16, 2011	33.52	33.83	32.17	32.39	1,848,648	-1.26(-3.74%)
Nov 15, 2011	33.17	33.81	32.75	33.65	613,865	+0.45(+1.36%)
Nov 14, 2011	33.94	34.01	33.10	33.20	486,145	-0.76(-2.24%)
Nov 11, 2011	33.47	34.22	33.39	33.96	583,105	+0.95(+2.88%)
Nov 10, 2011	33.28	33.28	32.41	33.00	907,184	+0.25(+0.77%)
Nov 09, 2011	33.26	33.53	32.68	32.75	1,065,544	-1.18(-3.49%)
Nov 08, 2011	34.66	34.66	33.39	33.94	1,766,467	-0.64(-1.84%)
Nov 07, 2011	35.32	35.37	34.45	34.57	968,282	-0.75(-2.13%)
Nov 04, 2011	35.03	35.35	34.43	35.32	690,367	+0.28(+0.80%)
Nov 03, 2011	34.91	35.13	34.22	35.04	1,398,425	+0.40(+1.15%)
Nov 02, 2011	34.15	34.89	34.12	34.65	1,753,464	+1.01(+2.99%)

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.