Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	42.45	43.68	42.44	42.78	10,705,052	+0.59(+1.41%)
Jan 30, 2012	41.97	42.26	41.36	42.18	5,874,849	+0.04(+0.10%)
Jan 27, 2012	41.58	42.32	41.56	42.14	8,508,158	+0.55(+1.33%)
Jan 26, 2012	42.63	42.72	41.21	41.59	16,402,516	-1.01(-2.37%)
Jan 25, 2012	41.82	42.66	41.15	42.59	15,886,599	+0.20(+0.47%)
Jan 24, 2012	43.17	43.38	42.31	42.40	12,588,911	-0.91(-2.10%)
Jan 23, 2012	43.11	43.82	42.92	43.30	9,123,908	+0.13(+0.31%)
Jan 20, 2012	43.23	43.37	42.63	43.17	10,743,710	-0.04(-0.10%)
Jan 19, 2012	43.21	43.79	42.47	43.21	22,588,062	-1.34(-3.00%)
Jan 18, 2012	44.06	44.75	43.72	44.55	10,157,740	+0.31(+0.69%)
Jan 17, 2012	43.82	44.30	43.67	44.25	7,864,470	+0.72(+1.65%)
Jan 13, 2012	43.52	43.60	42.89	43.53	6,049,369	-0.14(-0.32%)
Jan 12, 2012	43.96	43.97	43.39	43.67	5,509,125	-0.12(-0.26%)
Jan 11, 2012	43.35	43.87	43.00	43.78	5,150,666	+0.32(+0.74%)
Jan 10, 2012	43.74	43.81	43.25	43.46	8,551,613	-0.08(-0.19%)
Jan 09, 2012	43.47	43.75	43.33	43.54	6,149,559	-0.05(-0.11%)
Jan 06, 2012	43.57	44.12	43.35	43.59	6,443,130	+0.16(+0.36%)
Jan 05, 2012	42.86	43.55	42.78	43.44	7,663,964	+0.29(+0.67%)
Jan 04, 2012	42.34	43.16	42.33	43.15	6,545,574	+1.29(+3.08%)
Dec 30, 2011	42.17	42.27	41.86	41.86	2,670,113	-0.41(-0.98%)
Dec 29, 2011	42.07	42.59	42.03	42.27	4,534,116	+0.39(+0.93%)
Dec 28, 2011	42.41	42.54	41.84	41.88	3,551,104	-0.53(-1.25%)
Dec 27, 2011	42.41	42.71	42.20	42.41	3,560,501	+0.00(+0.00%)
Dec 23, 2011	42.08	42.54	41.87	42.41	4,719,332	+1.12(+2.72%)
Dec 21, 2011	41.16	41.30	40.93	41.29	8,096,097	+0.14(+0.34%)
Dec 20, 2011	40.82	41.25	40.77	41.15	7,322,867	+0.70(+1.74%)
Dec 19, 2011	40.41	40.93	40.34	40.45	7,085,074	-0.02(-0.06%)
Dec 16, 2011	40.49	40.88	40.23	40.47	12,366,525	+0.40(+0.99%)
Dec 15, 2011	39.55	40.31	39.55	40.08	11,313,776	+0.63(+1.59%)
Dec 14, 2011	39.53	39.89	39.34	39.45	9,096,784	-0.14(-0.35%)
Dec 13, 2011	40.01	40.72	39.40	39.59	6,377,709	-0.22(-0.56%)
Dec 12, 2011	40.23	40.47	39.60	39.81	5,990,265	-0.59(-1.45%)
Dec 09, 2011	39.82	40.54	39.74	40.40	6,917,428	+0.62(+1.56%)
Dec 08, 2011	40.66	40.92	39.63	39.78	10,456,838	-0.97(-2.39%)
Dec 07, 2011	39.64	41.05	39.50	40.75	12,350,001	+0.87(+2.17%)
Dec 06, 2011	39.94	40.20	39.71	39.88	10,056,436	+0.02(+0.04%)
Dec 05, 2011	40.34	40.88	39.57	39.87	9,849,769	+0.17(+0.42%)
Dec 02, 2011	39.91	40.33	39.54	39.70	9,280,186	-0.24(-0.60%)
Dec 01, 2011	40.00	40.38	39.84	39.94	8,529,898	-0.21(-0.51%)
Nov 30, 2011	38.98	40.24	38.68	40.15	14,215,783	+2.38(+6.30%)
Nov 29, 2011	37.30	38.02	37.12	37.77	7,844,495	+0.70(+1.89%)
Nov 28, 2011	36.60	37.45	36.54	37.07	10,722,532	+1.12(+3.11%)
Nov 25, 2011	35.85	36.41	35.78	35.95	3,626,296	+0.09(+0.25%)
Nov 23, 2011	36.19	36.30	35.74	35.86	6,700,695	-0.71(-1.94%)
Nov 22, 2011	36.49	37.03	36.20	36.56	5,781,101	-0.02(-0.05%)
Nov 21, 2011	36.00	36.84	36.00	36.58	8,086,235	-0.09(-0.25%)
Nov 18, 2011	36.72	36.83	36.33	36.67	7,255,327	+0.02(+0.07%)
Nov 17, 2011	37.03	37.26	36.26	36.65	9,898,294	-0.32(-0.87%)
Nov 16, 2011	37.86	38.10	36.91	36.97	9,784,024	-1.35(-3.52%)
Nov 15, 2011	38.52	38.66	37.99	38.32	5,966,745	-0.32(-0.83%)
Nov 14, 2011	38.63	38.94	38.41	38.64	5,751,193	-0.16(-0.40%)
Nov 11, 2011	38.38	39.11	38.27	38.80	6,201,071	+0.82(+2.17%)
Nov 10, 2011	37.91	38.11	37.40	37.97	6,656,855	+0.49(+1.30%)
Nov 09, 2011	37.22	37.95	37.15	37.49	7,803,136	-0.50(-1.32%)
Nov 08, 2011	37.28	38.09	37.10	37.99	8,608,814	+0.81(+2.17%)
Nov 07, 2011	37.41	37.65	36.88	37.18	9,620,288	-0.34(-0.90%)
Nov 04, 2011	37.92	37.95	37.11	37.52	9,731,227	-0.49(-1.30%)
Nov 03, 2011	38.52	38.59	37.70	38.01	8,165,280	-0.15(-0.39%)
Nov 02, 2011	38.69	38.69	37.92	38.16	9,546,255	+0.12(+0.30%)

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.