Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	38.62	38.73	38.03	38.31	20,948,928	+0.11(+0.29%)
Jan 30, 2012	37.92	38.33	37.69	38.20	24,112,208	-0.39(-1.00%)
Jan 27, 2012	38.44	38.80	38.38	38.59	22,421,790	+0.09(+0.24%)
Jan 26, 2012	39.03	39.27	38.35	38.50	40,141,604	-0.55(-1.41%)
Jan 25, 2012	37.96	39.11	37.92	39.04	23,248,146	+0.75(+1.97%)
Jan 24, 2012	37.81	38.36	37.61	38.29	23,167,422	+0.03(+0.08%)
Jan 23, 2012	37.88	38.46	37.85	38.26	41,192,964	+0.27(+0.71%)
Jan 20, 2012	37.79	38.03	37.59	37.99	32,480,846	+0.15(+0.39%)
Jan 19, 2012	37.71	37.98	37.64	37.85	34,844,988	+0.11(+0.29%)
Jan 18, 2012	36.95	37.80	36.85	37.74	35,463,420	+1.05(+2.87%)
Jan 17, 2012	36.76	36.92	36.51	36.69	31,768,650	+0.85(+2.38%)
Jan 13, 2012	35.53	35.87	35.25	35.83	24,411,776	-0.46(-1.26%)
Jan 12, 2012	35.97	36.36	35.88	36.29	21,363,244	+0.47(+1.30%)
Jan 11, 2012	35.55	35.94	35.50	35.82	22,848,274	+0.20(+0.57%)
Jan 10, 2012	35.79	35.96	35.56	35.62	30,350,782	+0.72(+2.06%)
Jan 09, 2012	34.65	34.96	34.46	34.90	19,415,016	+0.72(+2.10%)
Jan 06, 2012	34.76	34.76	34.11	34.18	16,793,310	-0.34(-1.00%)
Jan 05, 2012	34.72	34.76	34.21	34.52	19,756,606	-0.47(-1.35%)
Jan 04, 2012	34.80	35.32	34.79	35.00	19,027,264	+1.48(+4.41%)
Dec 30, 2011	33.30	33.64	33.24	33.52	6,991,645	+0.27(+0.83%)
Dec 29, 2011	33.19	33.32	32.94	33.24	12,800,411	+0.22(+0.65%)
Dec 28, 2011	33.67	33.68	32.92	33.03	24,712,082	-0.92(-2.70%)
Dec 27, 2011	33.93	34.09	33.89	33.95	6,283,566	-0.12(-0.36%)
Dec 23, 2011	33.96	34.09	33.75	34.07	10,759,215	+0.55(+1.66%)
Dec 21, 2011	33.27	33.58	32.94	33.51	19,686,778	-0.09(-0.28%)
Dec 20, 2011	33.30	33.78	33.27	33.61	30,366,018	+1.33(+4.11%)
Dec 19, 2011	32.85	32.95	32.21	32.28	26,163,798	-0.72(-2.20%)
Dec 16, 2011	33.14	33.30	32.71	33.01	28,925,960	+0.20(+0.62%)
Dec 15, 2011	33.43	33.54	32.74	32.80	24,603,836	+0.02(+0.07%)
Dec 14, 2011	33.16	33.31	32.65	32.78	39,484,116	-0.64(-1.91%)
Dec 13, 2011	34.04	34.25	33.16	33.42	47,205,752	-0.48(-1.42%)
Dec 12, 2011	34.25	34.25	33.47	33.90	31,526,462	-1.06(-3.02%)
Dec 09, 2011	34.31	35.05	34.27	34.95	30,122,700	+0.83(+2.45%)
Dec 08, 2011	34.78	34.99	33.98	34.12	38,671,088	-1.31(-3.70%)
Dec 07, 2011	35.43	35.61	35.12	35.43	25,274,742	-0.14(-0.39%)
Dec 06, 2011	35.31	35.83	35.11	35.57	21,789,180	-0.07(-0.20%)
Dec 05, 2011	35.61	35.78	35.37	35.64	30,561,622	+0.85(+2.45%)
Dec 02, 2011	35.39	35.41	34.69	34.78	25,073,150	+0.08(+0.22%)
Dec 01, 2011	34.66	35.16	34.63	34.71	28,048,086	+0.50(+1.46%)
Nov 30, 2011	34.25	34.41	33.71	34.21	37,395,168	+1.87(+5.79%)
Nov 29, 2011	32.43	33.06	32.22	32.34	32,942,084	-0.35(-1.06%)
Nov 28, 2011	32.53	32.76	32.38	32.69	35,589,816	+1.21(+3.85%)
Nov 25, 2011	31.53	31.98	31.31	31.47	18,743,924	-0.40(-1.25%)
Nov 23, 2011	32.45	32.45	31.71	31.87	24,495,070	-1.25(-3.78%)
Nov 22, 2011	33.34	33.61	32.75	33.13	22,530,148	-0.37(-1.09%)
Nov 21, 2011	33.45	33.69	32.84	33.49	29,591,820	-0.74(-2.15%)
Nov 18, 2011	34.56	34.56	33.92	34.23	22,982,812	-0.08(-0.24%)
Nov 17, 2011	35.26	35.43	34.09	34.31	33,008,484	-0.72(-2.05%)
Nov 16, 2011	35.06	35.72	34.95	35.03	18,099,692	-0.53(-1.50%)
Nov 15, 2011	35.19	35.86	35.03	35.56	14,630,640	+0.19(+0.54%)
Nov 14, 2011	35.52	35.60	35.13	35.37	19,732,290	-0.43(-1.20%)
Nov 11, 2011	35.54	36.07	35.47	35.80	17,707,044	+0.79(+2.25%)
Nov 10, 2011	35.54	35.61	34.70	35.01	22,686,606	+0.24(+0.68%)
Nov 09, 2011	35.39	35.52	34.57	34.77	30,584,470	-1.88(-5.14%)
Nov 08, 2011	36.32	36.68	35.93	36.66	21,035,902	+0.43(+1.20%)
Nov 07, 2011	36.16	36.45	35.99	36.22	20,661,066	+0.27(+0.74%)
Nov 04, 2011	35.70	36.07	35.20	35.96	18,353,582	+0.03(+0.10%)
Nov 03, 2011	36.15	36.17	35.54	35.92	26,834,776	+0.10(+0.29%)
Nov 02, 2011	35.80	36.16	35.44	35.82	22,322,378	+0.71(+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.