Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	45.01	45.85	44.52	44.98	2,569,727	+0.48(+1.07%)
Jan 30, 2012	44.73	45.09	44.38	44.51	1,218,310	-0.75(-1.65%)
Jan 27, 2012	44.77	45.39	44.77	45.25	1,592,123	+0.09(+0.20%)
Jan 26, 2012	45.78	46.15	45.04	45.16	1,148,371	-0.52(-1.14%)
Jan 25, 2012	44.95	45.86	44.82	45.68	1,239,951	+0.70(+1.55%)
Jan 24, 2012	44.87	45.33	44.40	44.98	1,099,844	-0.19(-0.42%)
Jan 23, 2012	45.48	45.87	44.99	45.17	1,441,265	-0.26(-0.58%)
Jan 20, 2012	44.49	45.48	44.05	45.44	2,116,750	+1.08(+2.44%)
Jan 19, 2012	43.91	44.61	43.84	44.35	1,043,070	+0.69(+1.58%)
Jan 18, 2012	43.75	44.03	43.48	43.66	1,582,569	-0.10(-0.22%)
Jan 17, 2012	43.62	44.05	43.48	43.76	1,289,420	+0.59(+1.37%)
Jan 13, 2012	42.98	43.26	42.43	43.17	934,830	-0.29(-0.66%)
Jan 12, 2012	43.56	43.58	42.57	43.45	1,641,214	-0.69(-1.55%)
Jan 11, 2012	43.49	44.25	43.15	44.14	949,563	+0.56(+1.28%)
Jan 10, 2012	43.17	43.89	43.07	43.58	1,119,899	+1.05(+2.46%)
Jan 09, 2012	42.82	42.82	42.28	42.54	1,109,511	-0.15(-0.36%)
Jan 06, 2012	42.43	42.89	41.72	42.69	1,119,841	+0.21(+0.49%)
Jan 05, 2012	41.61	42.49	40.68	42.48	1,381,812	+0.76(+1.83%)
Jan 04, 2012	41.40	41.91	40.96	41.72	1,680,656	+0.95(+2.33%)
Dec 30, 2011	40.61	41.51	40.50	40.77	726,113	-0.07(-0.16%)
Dec 29, 2011	40.13	40.90	39.81	40.84	795,765	+0.98(+2.47%)
Dec 28, 2011	40.78	40.78	39.81	39.85	1,320,829	-0.83(-2.03%)
Dec 27, 2011	40.34	41.09	40.02	40.68	764,692	+0.18(+0.45%)
Dec 23, 2011	40.52	40.64	40.23	40.49	541,487	+0.43(+1.08%)
Dec 21, 2011	40.03	40.26	39.45	40.06	1,146,961	-0.14(-0.35%)
Dec 20, 2011	39.85	40.55	39.79	40.20	1,380,966	+1.07(+2.74%)
Dec 19, 2011	40.12	40.27	39.07	39.13	1,009,031	-0.70(-1.76%)
Dec 16, 2011	39.68	40.22	39.54	39.83	2,469,643	+0.52(+1.32%)
Dec 15, 2011	39.15	39.48	38.76	39.31	1,500,408	+0.70(+1.82%)
Dec 14, 2011	38.93	39.20	38.33	38.61	2,051,741	-0.44(-1.12%)
Dec 13, 2011	40.19	40.58	38.77	39.05	1,097,830	-0.86(-2.15%)
Dec 12, 2011	40.83	40.83	39.68	39.91	1,474,909	-1.41(-3.42%)
Dec 09, 2011	40.36	41.73	40.29	41.32	1,111,043	+1.07(+2.65%)
Dec 08, 2011	41.29	41.29	40.10	40.26	1,091,406	-1.36(-3.27%)
Dec 07, 2011	41.01	41.70	40.54	41.61	1,776,425	+0.35(+0.86%)
Dec 06, 2011	41.02	41.50	40.71	41.26	1,991,952	+0.10(+0.25%)
Dec 05, 2011	40.30	41.68	40.29	41.16	1,558,404	+1.25(+3.13%)
Dec 02, 2011	39.77	40.61	39.64	39.91	1,663,105	+0.71(+1.80%)
Dec 01, 2011	39.91	39.91	38.85	39.20	1,226,834	-0.93(-2.31%)
Nov 30, 2011	38.52	40.30	38.38	40.13	3,165,533	+3.18(+8.59%)
Nov 29, 2011	38.18	38.26	36.70	36.95	1,920,124	-1.07(-2.82%)
Nov 28, 2011	38.15	38.32	37.17	38.02	1,429,638	+0.90(+2.41%)
Nov 25, 2011	36.81	37.94	36.57	37.13	319,203	+0.23(+0.63%)
Nov 23, 2011	38.31	38.32	36.86	36.90	967,077	-1.80(-4.66%)
Nov 22, 2011	38.65	39.10	38.31	38.70	1,000,250	-0.11(-0.28%)
Nov 21, 2011	39.48	39.56	38.20	38.81	1,273,932	-1.35(-3.35%)
Nov 18, 2011	40.05	40.20	39.49	40.16	1,307,960	+0.46(+1.15%)
Nov 17, 2011	39.81	40.49	39.44	39.70	2,286,144	-0.10(-0.25%)
Nov 16, 2011	40.83	40.97	39.75	39.80	1,448,591	-1.40(-3.40%)
Nov 15, 2011	40.57	41.55	40.31	41.20	882,296	+0.42(+1.03%)
Nov 14, 2011	41.66	41.66	40.47	40.78	1,379,491	-1.16(-2.76%)
Nov 11, 2011	41.50	42.40	41.19	41.94	1,026,655	+0.89(+2.17%)
Nov 10, 2011	41.06	41.35	40.18	41.05	1,637,076	+0.53(+1.31%)
Nov 09, 2011	41.94	42.17	40.27	40.52	1,284,733	-2.65(-6.13%)
Nov 08, 2011	42.61	43.25	41.69	43.16	1,783,666	+0.87(+2.06%)
Nov 07, 2011	41.75	42.54	41.61	42.29	1,047,361	+0.59(+1.40%)
Nov 04, 2011	41.36	41.85	40.48	41.71	1,159,173	+0.04(+0.10%)
Nov 03, 2011	41.83	41.88	40.28	41.66	2,094,771	+0.38(+0.92%)
Nov 02, 2011	41.28	41.73	40.46	41.29	1,928,249	+0.71(+1.76%)

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.