Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	42.44	43.66	42.43	42.76	10,707,975	+0.59(+1.41%)
Jan 30, 2012	41.96	42.25	41.34	42.17	5,876,453	+0.04(+0.10%)
Jan 27, 2012	41.57	42.31	41.55	42.13	8,510,481	+0.55(+1.33%)
Jan 26, 2012	42.62	42.71	41.20	41.58	16,406,993	-1.01(-2.37%)
Jan 25, 2012	41.81	42.65	41.14	42.58	15,890,936	+0.20(+0.47%)
Jan 24, 2012	43.16	43.37	42.30	42.38	12,592,348	-0.91(-2.10%)
Jan 23, 2012	43.10	43.80	42.90	43.29	9,126,398	+0.13(+0.31%)
Jan 20, 2012	43.22	43.36	42.62	43.16	10,746,643	-0.04(-0.10%)
Jan 19, 2012	43.19	43.78	42.46	43.20	22,594,230	-1.34(-3.00%)
Jan 18, 2012	44.05	44.74	43.71	44.54	10,160,514	+0.31(+0.69%)
Jan 17, 2012	43.80	44.29	43.66	44.23	7,866,618	+0.72(+1.65%)
Jan 13, 2012	43.51	43.59	42.88	43.52	6,051,021	-0.14(-0.32%)
Jan 12, 2012	43.94	43.96	43.38	43.66	5,510,629	-0.12(-0.26%)
Jan 11, 2012	43.34	43.86	42.99	43.77	5,152,072	+0.32(+0.74%)
Jan 10, 2012	43.73	43.80	43.24	43.45	8,553,948	-0.08(-0.19%)
Jan 09, 2012	43.46	43.74	43.32	43.53	6,151,238	-0.05(-0.11%)
Jan 06, 2012	43.56	44.11	43.33	43.58	6,444,889	+0.16(+0.36%)
Jan 05, 2012	42.85	43.54	42.77	43.42	7,666,056	+0.29(+0.67%)
Jan 04, 2012	42.33	43.14	42.32	43.14	6,547,360	+1.29(+3.08%)
Dec 30, 2011	42.16	42.26	41.85	41.85	2,670,842	-0.41(-0.98%)
Dec 29, 2011	42.05	42.58	42.02	42.26	4,535,354	+0.39(+0.93%)
Dec 28, 2011	42.40	42.52	41.83	41.87	3,552,074	-0.53(-1.25%)
Dec 27, 2011	42.40	42.70	42.19	42.40	3,561,473	+0.00(+0.00%)
Dec 23, 2011	42.07	42.52	41.86	42.40	4,720,621	+1.12(+2.72%)
Dec 21, 2011	41.15	41.29	40.91	41.28	8,098,307	+0.14(+0.34%)
Dec 20, 2011	40.81	41.24	40.76	41.14	7,324,866	+0.70(+1.74%)
Dec 19, 2011	40.39	40.92	40.33	40.44	7,087,008	-0.02(-0.06%)
Dec 16, 2011	40.48	40.87	40.22	40.46	12,369,902	+0.40(+0.99%)
Dec 15, 2011	39.54	40.30	39.54	40.06	11,316,865	+0.63(+1.59%)
Dec 14, 2011	39.52	39.88	39.33	39.44	9,099,267	-0.14(-0.35%)
Dec 13, 2011	40.00	40.71	39.39	39.58	6,379,451	-0.22(-0.56%)
Dec 12, 2011	40.22	40.46	39.59	39.80	5,991,900	-0.59(-1.45%)
Dec 09, 2011	39.81	40.53	39.73	40.39	6,919,316	+0.62(+1.56%)
Dec 08, 2011	40.65	40.91	39.62	39.77	10,459,693	-0.97(-2.39%)
Dec 07, 2011	39.63	41.04	39.49	40.74	12,353,373	+0.87(+2.17%)
Dec 06, 2011	39.93	40.19	39.70	39.87	10,059,182	+0.02(+0.04%)
Dec 05, 2011	40.33	40.87	39.56	39.86	9,852,458	+0.17(+0.42%)
Dec 02, 2011	39.90	40.32	39.53	39.69	9,282,719	-0.24(-0.60%)
Dec 01, 2011	39.99	40.37	39.83	39.93	8,532,226	-0.21(-0.51%)
Nov 30, 2011	38.97	40.22	38.67	40.13	14,219,663	+2.38(+6.30%)
Nov 29, 2011	37.29	38.01	37.11	37.76	7,846,636	+0.70(+1.89%)
Nov 28, 2011	36.59	37.44	36.53	37.06	10,725,459	+1.12(+3.11%)
Nov 25, 2011	35.84	36.40	35.77	35.94	3,627,286	+0.09(+0.25%)
Nov 23, 2011	36.18	36.29	35.73	35.85	6,702,523	-0.71(-1.94%)
Nov 22, 2011	36.48	37.02	36.19	36.55	5,782,679	-0.02(-0.05%)
Nov 21, 2011	35.99	36.83	35.99	36.57	8,088,442	-0.09(-0.25%)
Nov 18, 2011	36.71	36.82	36.32	36.66	7,257,307	+0.02(+0.07%)
Nov 17, 2011	37.02	37.25	36.25	36.64	9,900,995	-0.32(-0.87%)
Nov 16, 2011	37.85	38.09	36.90	36.96	9,786,694	-1.35(-3.52%)
Nov 15, 2011	38.51	38.65	37.98	38.31	5,968,374	-0.32(-0.83%)
Nov 14, 2011	38.62	38.93	38.40	38.63	5,752,763	-0.16(-0.40%)
Nov 11, 2011	38.37	39.10	38.26	38.78	6,202,764	+0.82(+2.17%)
Nov 10, 2011	37.90	38.10	37.39	37.96	6,658,672	+0.49(+1.30%)
Nov 09, 2011	37.21	37.94	37.14	37.48	7,805,265	-0.50(-1.32%)
Nov 08, 2011	37.27	38.08	37.09	37.98	8,611,164	+0.81(+2.17%)
Nov 07, 2011	37.40	37.64	36.87	37.17	9,622,914	-0.34(-0.90%)
Nov 04, 2011	37.91	37.94	37.10	37.51	9,733,883	-0.49(-1.30%)
Nov 03, 2011	38.51	38.58	37.69	38.00	8,167,508	-0.15(-0.39%)
Nov 02, 2011	38.68	38.68	37.91	38.15	9,548,860	+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.