Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	36.41	36.55	35.58	35.92	6,645,273	-0.24(-0.66%)
Jan 30, 2012	35.96	36.16	35.66	36.16	4,847,125	+0.03(+0.10%)
Jan 27, 2012	36.25	36.52	36.07	36.13	5,488,902	-0.28(-0.77%)
Jan 26, 2012	36.52	36.89	36.20	36.41	7,509,684	-0.02(-0.06%)
Jan 25, 2012	35.41	36.65	35.09	36.43	9,589,954	+1.02(+2.88%)
Jan 24, 2012	34.55	35.43	34.45	35.41	6,206,898	+0.63(+1.81%)
Jan 23, 2012	34.55	35.02	34.43	34.78	6,706,848	+0.29(+0.83%)
Jan 20, 2012	34.77	34.77	34.23	34.49	7,994,198	-0.33(-0.94%)
Jan 19, 2012	34.96	34.96	34.54	34.82	6,646,796	-0.01(-0.02%)
Jan 18, 2012	34.43	34.83	34.13	34.83	6,332,148	+0.53(+1.55%)
Jan 17, 2012	34.43	34.92	34.25	34.30	6,506,240	+0.36(+1.05%)
Jan 13, 2012	34.12	34.39	33.76	33.94	7,696,400	-0.50(-1.44%)
Jan 12, 2012	33.65	34.63	33.36	34.43	7,984,005	+0.99(+2.97%)
Jan 11, 2012	33.71	33.84	33.37	33.44	9,704,694	-0.61(-1.79%)
Jan 10, 2012	33.95	34.17	33.69	34.05	6,721,329	+0.57(+1.69%)
Jan 09, 2012	33.13	33.79	33.09	33.48	6,075,621	+0.52(+1.57%)
Jan 06, 2012	33.52	33.71	32.87	32.97	7,000,504	-0.40(-1.19%)
Jan 05, 2012	33.27	33.55	32.86	33.37	8,595,580	-0.22(-0.65%)
Jan 04, 2012	33.35	33.64	33.16	33.58	5,031,255	+1.01(+3.09%)
Dec 30, 2011	32.60	32.93	32.57	32.58	4,049,004	-0.03(-0.09%)
Dec 29, 2011	32.04	32.62	31.97	32.60	5,132,496	+0.69(+2.17%)
Dec 28, 2011	32.51	32.55	31.78	31.91	4,398,150	-0.51(-1.57%)
Dec 27, 2011	32.41	32.58	32.06	32.42	4,228,961	+0.06(+0.17%)
Dec 23, 2011	31.75	32.42	31.75	32.37	7,316,359	-0.48(-1.45%)
Dec 21, 2011	33.67	33.73	32.36	32.84	15,052,623	-1.89(-5.44%)
Dec 20, 2011	34.16	34.91	34.13	34.73	5,423,489	+1.22(+3.65%)
Dec 19, 2011	34.36	34.43	33.38	33.50	6,772,001	-0.85(-2.46%)
Dec 16, 2011	34.53	34.99	34.17	34.35	9,613,785	+0.18(+0.53%)
Dec 15, 2011	34.76	34.86	34.09	34.17	5,615,734	-0.06(-0.18%)
Dec 14, 2011	34.62	34.78	34.09	34.23	6,254,445	-0.60(-1.73%)
Dec 13, 2011	35.38	35.74	34.61	34.83	5,603,039	-0.39(-1.11%)
Dec 12, 2011	35.71	35.82	34.82	35.22	4,835,794	-0.81(-2.25%)
Dec 09, 2011	35.66	36.20	35.36	36.04	5,123,848	+0.71(+2.02%)
Dec 08, 2011	36.07	36.18	35.00	35.32	6,396,689	-1.02(-2.81%)
Dec 07, 2011	36.25	36.58	35.71	36.34	5,621,997	+0.01(+0.02%)
Dec 06, 2011	36.57	36.64	36.01	36.34	4,458,203	-0.11(-0.31%)
Dec 05, 2011	36.48	36.77	36.15	36.45	4,836,504	+0.54(+1.50%)
Dec 02, 2011	36.53	36.81	35.83	35.91	5,622,166	-0.34(-0.93%)
Dec 01, 2011	36.35	36.57	35.95	36.25	5,083,733	-0.29(-0.78%)
Nov 30, 2011	35.60	36.56	35.53	36.53	7,789,190	+2.20(+6.42%)
Nov 29, 2011	34.51	34.92	34.28	34.33	4,691,465	-0.03(-0.08%)
Nov 28, 2011	33.94	34.63	33.90	34.36	6,951,780	+1.42(+4.31%)
Nov 25, 2011	32.86	33.49	32.83	32.94	2,261,569	+0.04(+0.11%)
Nov 23, 2011	33.50	33.74	32.90	32.90	6,008,988	-0.87(-2.59%)
Nov 22, 2011	33.83	34.23	33.59	33.78	6,073,667	-0.41(-1.21%)
Nov 21, 2011	34.02	34.36	33.53	34.19	6,043,899	-0.57(-1.63%)
Nov 18, 2011	34.86	35.16	34.56	34.76	4,751,656	+0.10(+0.30%)
Nov 17, 2011	35.15	35.37	34.35	34.65	7,285,905	-0.61(-1.73%)
Nov 16, 2011	35.51	36.00	35.18	35.26	6,052,205	-0.67(-1.87%)
Nov 15, 2011	35.50	36.18	35.19	35.93	5,313,705	+0.30(+0.84%)
Nov 14, 2011	35.88	36.10	35.39	35.63	4,231,117	-0.28(-0.78%)
Nov 11, 2011	35.71	36.32	35.71	35.91	4,558,207	+0.56(+1.58%)
Nov 10, 2011	35.60	35.70	35.17	35.35	5,505,060	+0.31(+0.90%)
Nov 09, 2011	35.56	35.56	34.77	35.04	9,277,143	-1.41(-3.88%)
Nov 08, 2011	36.04	36.69	35.77	36.45	8,823,616	+1.15(+3.25%)
Nov 07, 2011	35.45	35.68	34.70	35.30	6,396,240	-0.26(-0.72%)
Nov 04, 2011	35.67	35.91	35.02	35.56	6,895,087	-0.39(-1.08%)
Nov 03, 2011	35.02	36.04	34.53	35.95	11,496,060	+1.41(+4.08%)
Nov 02, 2011	34.28	34.73	34.18	34.54	10,950,246	+1.03(+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.