Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	47.43	47.45	46.91	47.12	1,356,580	-0.24(-0.51%)
Jan 30, 2012	47.43	47.50	47.24	47.36	1,146,225	-0.34(-0.71%)
Jan 27, 2012	47.51	47.80	47.49	47.70	1,357,180	-0.26(-0.55%)
Jan 26, 2012	48.31	48.50	47.84	47.97	1,583,315	-0.22(-0.45%)
Jan 25, 2012	47.39	48.22	47.27	48.18	1,185,244	+0.57(+1.19%)
Jan 24, 2012	47.16	47.63	46.94	47.62	1,618,831	+0.23(+0.49%)
Jan 23, 2012	47.75	48.15	47.13	47.39	1,885,999	-0.75(-1.56%)
Jan 20, 2012	47.67	48.16	47.53	48.14	1,902,639	-0.26(-0.54%)
Jan 19, 2012	47.79	48.41	47.73	48.40	1,865,008	+0.38(+0.79%)
Jan 18, 2012	47.78	48.04	47.51	48.02	1,084,186	+0.95(+2.01%)
Jan 17, 2012	47.30	47.36	46.96	47.08	806,059	+0.87(+1.88%)
Jan 13, 2012	45.91	46.27	45.91	46.21	1,339,233	-1.06(-2.25%)
Jan 12, 2012	47.33	47.43	47.04	47.27	1,259,731	+0.37(+0.79%)
Jan 11, 2012	46.56	46.91	46.31	46.90	1,121,898	-0.48(-1.01%)
Jan 10, 2012	47.76	47.83	47.26	47.38	1,614,434	+0.19(+0.41%)
Jan 09, 2012	46.77	47.26	46.63	47.19	1,645,632	+1.52(+3.33%)
Jan 06, 2012	46.53	46.53	45.56	45.67	1,020,849	-0.80(-1.72%)
Jan 05, 2012	46.42	46.66	46.22	46.46	878,853	-0.05(-0.12%)
Jan 04, 2012	46.71	46.83	46.28	46.52	1,069,538	-0.75(-1.59%)
Dec 30, 2011	47.63	47.67	47.18	47.27	1,096,185	-0.17(-0.36%)
Dec 29, 2011	46.95	47.47	46.81	47.44	781,676	+0.83(+1.78%)
Dec 28, 2011	47.21	47.21	46.53	46.61	555,003	-0.44(-0.94%)
Dec 27, 2011	46.77	47.22	46.70	47.05	1,031,061	+0.53(+1.13%)
Dec 23, 2011	46.55	46.66	46.24	46.53	573,560	+0.78(+1.71%)
Dec 21, 2011	45.73	45.96	45.53	45.74	1,941,220	-0.12(-0.27%)
Dec 20, 2011	45.86	46.24	45.69	45.87	1,342,574	+0.52(+1.15%)
Dec 19, 2011	45.05	45.70	45.01	45.35	1,654,568	+0.43(+0.95%)
Dec 16, 2011	44.54	44.99	44.39	44.92	3,357,256	-0.09(-0.19%)
Dec 15, 2011	44.84	45.26	44.70	45.01	1,530,219	+0.53(+1.19%)
Dec 14, 2011	44.88	45.11	44.23	44.48	987,256	-0.32(-0.71%)
Dec 13, 2011	45.12	45.46	44.67	44.80	1,665,704	-0.57(-1.25%)
Dec 12, 2011	45.65	45.78	45.15	45.36	1,123,281	-0.61(-1.33%)
Dec 09, 2011	45.68	46.08	45.63	45.98	1,339,169	-0.03(-0.07%)
Dec 08, 2011	46.42	46.56	45.87	46.01	1,558,288	-0.63(-1.35%)
Dec 07, 2011	45.92	46.74	45.70	46.63	1,011,597	+0.36(+0.79%)
Dec 06, 2011	46.08	46.46	45.85	46.27	1,164,360	-0.39(-0.83%)
Dec 05, 2011	47.04	47.17	46.35	46.66	1,150,512	+0.22(+0.48%)
Dec 02, 2011	46.39	46.50	45.98	46.43	1,527,479	+0.08(+0.17%)
Dec 01, 2011	47.08	47.26	46.19	46.36	2,962,253	-0.15(-0.32%)
Nov 30, 2011	46.15	46.50	45.98	46.50	1,989,296	+1.21(+2.67%)
Nov 29, 2011	45.24	45.57	44.96	45.29	1,180,332	+0.17(+0.38%)
Nov 28, 2011	45.24	45.24	44.81	45.12	1,241,977	+1.46(+3.34%)
Nov 25, 2011	43.43	44.13	43.40	43.67	678,542	-0.41(-0.93%)
Nov 23, 2011	44.39	44.67	43.98	44.08	1,982,032	-1.02(-2.27%)
Nov 22, 2011	44.73	45.28	44.51	45.10	2,024,689	+0.67(+1.52%)
Nov 21, 2011	44.22	44.56	43.81	44.43	1,004,298	-0.32(-0.71%)
Nov 18, 2011	44.89	45.04	44.48	44.74	1,597,027	+0.47(+1.05%)
Nov 17, 2011	44.62	44.71	43.93	44.28	1,662,946	-0.12(-0.26%)
Nov 16, 2011	44.70	44.94	44.33	44.39	1,450,955	-0.16(-0.35%)
Nov 15, 2011	44.48	44.79	44.18	44.55	1,220,318	-0.12(-0.28%)
Nov 14, 2011	44.76	45.10	44.42	44.67	1,835,885	-1.28(-2.78%)
Nov 11, 2011	45.50	46.09	45.47	45.95	2,301,144	+1.42(+3.18%)
Nov 10, 2011	44.31	44.63	43.89	44.53	2,505,308	+0.97(+2.22%)
Nov 09, 2011	43.78	43.81	43.05	43.57	2,196,670	-0.61(-1.39%)
Nov 08, 2011	43.71	44.33	43.55	44.18	2,230,537	+1.39(+3.24%)
Nov 07, 2011	42.49	43.00	42.29	42.79	1,631,482	+0.53(+1.27%)
Nov 04, 2011	42.62	42.81	42.02	42.26	812,863	-0.75(-1.75%)
Nov 03, 2011	42.53	43.07	42.08	43.01	1,258,368	+1.09(+2.61%)
Nov 02, 2011	42.31	42.40	41.72	41.91	1,484,403	-0.46(-1.08%)

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.