Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	36.26	36.40	35.44	35.78	6,671,531	-0.24(-0.66%)
Jan 30, 2012	35.82	36.02	35.52	36.02	4,866,278	+0.03(+0.10%)
Jan 27, 2012	36.11	36.38	35.93	35.98	5,510,591	-0.28(-0.77%)
Jan 26, 2012	36.37	36.74	36.05	36.26	7,539,358	-0.02(-0.06%)
Jan 25, 2012	35.27	36.51	34.95	36.28	9,627,848	+1.02(+2.88%)
Jan 24, 2012	34.42	35.29	34.31	35.27	6,231,424	+0.63(+1.81%)
Jan 23, 2012	34.41	34.88	34.30	34.64	6,733,349	+0.29(+0.83%)
Jan 20, 2012	34.63	34.63	34.10	34.35	8,025,787	-0.33(-0.94%)
Jan 19, 2012	34.82	34.82	34.40	34.68	6,673,061	-0.01(-0.02%)
Jan 18, 2012	34.30	34.69	33.99	34.69	6,357,169	+0.53(+1.55%)
Jan 17, 2012	34.29	34.79	34.12	34.16	6,531,949	+0.36(+1.05%)
Jan 13, 2012	33.99	34.26	33.63	33.80	7,726,812	-0.49(-1.44%)
Jan 12, 2012	33.52	34.49	33.23	34.30	8,015,553	+0.99(+2.97%)
Jan 11, 2012	33.58	33.71	33.24	33.31	9,743,041	-0.61(-1.79%)
Jan 10, 2012	33.82	34.03	33.56	33.92	6,747,888	+0.56(+1.69%)
Jan 09, 2012	33.00	33.66	32.96	33.35	6,099,628	+0.52(+1.57%)
Jan 06, 2012	33.39	33.58	32.74	32.84	7,028,166	-0.40(-1.19%)
Jan 05, 2012	33.14	33.41	32.73	33.23	8,629,545	-0.22(-0.65%)
Jan 04, 2012	33.22	33.51	33.03	33.45	5,051,135	+1.00(+3.09%)
Dec 30, 2011	32.47	32.80	32.44	32.45	4,065,003	-0.03(-0.09%)
Dec 29, 2011	31.92	32.50	31.84	32.47	5,152,776	+0.69(+2.17%)
Dec 28, 2011	32.38	32.42	31.66	31.79	4,415,529	-0.51(-1.57%)
Dec 27, 2011	32.29	32.45	31.94	32.29	4,245,671	+0.06(+0.17%)
Dec 23, 2011	31.62	32.29	31.62	32.24	7,345,269	-0.47(-1.45%)
Dec 21, 2011	33.54	33.60	32.23	32.71	15,112,102	-1.88(-5.44%)
Dec 20, 2011	34.03	34.77	33.99	34.59	5,444,919	+1.22(+3.65%)
Dec 19, 2011	34.23	34.29	33.24	33.37	6,798,760	-0.84(-2.46%)
Dec 16, 2011	34.40	34.85	34.03	34.22	9,651,773	+0.18(+0.53%)
Dec 15, 2011	34.62	34.72	33.95	34.03	5,637,924	-0.06(-0.18%)
Dec 14, 2011	34.48	34.64	33.95	34.10	6,279,159	-0.60(-1.73%)
Dec 13, 2011	35.24	35.59	34.47	34.70	5,625,179	-0.39(-1.11%)
Dec 12, 2011	35.57	35.68	34.68	35.09	4,854,903	-0.81(-2.25%)
Dec 09, 2011	35.52	36.06	35.22	35.89	5,144,095	+0.71(+2.02%)
Dec 08, 2011	35.93	36.03	34.86	35.18	6,421,965	-1.02(-2.81%)
Dec 07, 2011	36.10	36.43	35.57	36.20	5,644,212	+0.01(+0.02%)
Dec 06, 2011	36.42	36.50	35.87	36.19	4,475,819	-0.11(-0.31%)
Dec 05, 2011	36.34	36.63	36.01	36.30	4,855,615	+0.54(+1.50%)
Dec 02, 2011	36.38	36.66	35.69	35.77	5,644,381	-0.33(-0.93%)
Dec 01, 2011	36.21	36.43	35.80	36.10	5,103,821	-0.29(-0.78%)
Nov 30, 2011	35.46	36.41	35.39	36.39	7,819,968	+2.19(+6.42%)
Nov 29, 2011	34.38	34.79	34.15	34.19	4,710,003	-0.03(-0.08%)
Nov 28, 2011	33.80	34.49	33.77	34.22	6,979,249	+1.41(+4.31%)
Nov 25, 2011	32.73	33.36	32.70	32.81	2,270,506	+0.03(+0.11%)
Nov 23, 2011	33.37	33.60	32.77	32.77	6,032,732	-0.87(-2.59%)
Nov 22, 2011	33.70	34.10	33.46	33.64	6,097,667	-0.41(-1.21%)
Nov 21, 2011	33.88	34.23	33.40	34.06	6,067,780	-0.56(-1.63%)
Nov 18, 2011	34.72	35.02	34.42	34.62	4,770,432	+0.10(+0.30%)
Nov 17, 2011	35.01	35.23	34.22	34.52	7,314,695	-0.61(-1.73%)
Nov 16, 2011	35.37	35.86	35.04	35.12	6,076,120	-0.67(-1.87%)
Nov 15, 2011	35.36	36.04	35.05	35.79	5,334,702	+0.30(+0.84%)
Nov 14, 2011	35.73	35.96	35.25	35.49	4,247,836	-0.28(-0.78%)
Nov 11, 2011	35.57	36.18	35.57	35.77	4,576,218	+0.56(+1.58%)
Nov 10, 2011	35.46	35.56	35.04	35.21	5,526,812	+0.31(+0.90%)
Nov 09, 2011	35.42	35.42	34.63	34.90	9,313,801	-1.41(-3.87%)
Nov 08, 2011	35.89	36.55	35.63	36.30	8,858,482	+1.14(+3.25%)
Nov 07, 2011	35.31	35.54	34.56	35.16	6,421,514	-0.26(-0.72%)
Nov 04, 2011	35.53	35.76	34.89	35.42	6,922,333	-0.39(-1.08%)
Nov 03, 2011	34.89	35.90	34.40	35.81	11,541,487	+1.40(+4.08%)
Nov 02, 2011	34.15	34.60	34.04	34.40	10,993,515	+1.02(+3.06%)

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.