Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	35.93	36.14	34.75	34.81	4,329,218	-0.95(-2.65%)
Jan 30, 2012	34.65	35.94	34.44	35.76	3,016,521	+0.73(+2.08%)
Jan 27, 2012	34.77	35.16	34.47	35.03	2,288,010	+0.16(+0.46%)
Jan 26, 2012	35.84	35.97	34.76	34.87	3,578,428	-0.70(-1.96%)
Jan 25, 2012	34.77	35.76	34.52	35.57	3,825,505	+0.57(+1.62%)
Jan 24, 2012	34.25	35.83	34.21	35.00	6,175,967	+0.47(+1.36%)
Jan 23, 2012	33.93	34.75	33.88	34.53	3,377,182	+0.65(+1.91%)
Jan 20, 2012	33.96	34.04	33.25	33.88	3,020,998	-0.29(-0.85%)
Jan 19, 2012	34.33	34.36	33.25	34.17	4,495,060	-0.34(-0.98%)
Jan 18, 2012	33.77	34.74	33.53	34.51	4,204,379	+0.83(+2.45%)
Jan 17, 2012	34.21	34.40	33.61	33.69	3,079,058	-0.13(-0.38%)
Jan 13, 2012	34.55	34.75	33.72	33.81	4,432,900	-1.11(-3.17%)
Jan 12, 2012	33.41	35.15	33.04	34.92	5,294,412	+1.72(+5.19%)
Jan 11, 2012	32.75	33.44	32.63	33.20	3,525,575	+0.19(+0.57%)
Jan 10, 2012	33.03	33.68	32.78	33.01	4,437,211	+0.68(+2.10%)
Jan 09, 2012	32.02	32.48	31.61	32.33	1,984,939	+0.43(+1.34%)
Jan 06, 2012	32.27	32.45	31.86	31.90	2,426,559	-0.20(-0.62%)
Jan 05, 2012	31.64	32.27	31.27	32.10	2,734,495	+0.36(+1.13%)
Jan 04, 2012	31.84	32.20	31.51	31.74	2,354,147	+1.38(+4.56%)
Dec 30, 2011	30.37	30.56	30.34	30.36	1,423,663	-0.17(-0.55%)
Dec 29, 2011	30.22	30.71	30.18	30.53	1,439,307	+0.36(+1.19%)
Dec 28, 2011	31.02	31.07	29.92	30.17	1,923,387	-0.92(-2.95%)
Dec 27, 2011	31.00	31.27	30.91	31.09	1,723,257	-0.04(-0.13%)
Dec 23, 2011	31.19	31.23	30.94	31.12	1,669,061	+0.32(+1.03%)
Dec 21, 2011	31.28	31.43	30.51	30.81	4,448,343	-0.52(-1.65%)
Dec 20, 2011	30.32	31.42	30.27	31.32	3,976,217	+1.61(+5.43%)
Dec 19, 2011	30.72	30.81	29.57	29.71	2,711,696	-0.83(-2.71%)
Dec 16, 2011	31.10	31.63	30.45	30.54	6,603,144	-0.32(-1.03%)
Dec 15, 2011	30.75	30.92	30.38	30.86	3,860,789	+0.60(+1.98%)
Dec 14, 2011	30.50	30.66	29.87	30.26	4,357,081	-0.55(-1.78%)
Dec 13, 2011	32.12	32.32	30.59	30.81	3,594,940	-1.19(-3.71%)
Dec 12, 2011	32.49	32.59	31.66	31.99	2,647,326	-1.07(-3.22%)
Dec 09, 2011	32.26	33.26	32.15	33.06	3,088,571	+0.89(+2.76%)
Dec 08, 2011	33.07	33.46	32.05	32.17	2,965,100	-1.29(-3.84%)
Dec 07, 2011	33.34	33.67	32.46	33.46	4,776,648	-0.09(-0.27%)
Dec 06, 2011	33.45	33.88	33.33	33.55	3,483,848	-0.51(-1.49%)
Dec 05, 2011	33.78	34.65	33.77	34.05	2,650,899	+0.95(+2.86%)
Dec 02, 2011	33.76	34.10	33.05	33.11	3,293,824	-0.20(-0.60%)
Dec 01, 2011	32.69	33.58	32.53	33.31	4,645,819	+0.31(+0.94%)
Nov 30, 2011	32.14	33.06	32.14	33.00	4,995,237	+2.19(+7.12%)
Nov 29, 2011	30.97	31.66	30.74	30.81	3,694,519	+0.10(+0.32%)
Nov 28, 2011	30.18	30.93	29.96	30.71	4,880,040	+1.64(+5.66%)
Nov 25, 2011	29.06	29.80	28.95	29.06	1,349,982	-0.16(-0.55%)
Nov 23, 2011	30.28	30.36	29.15	29.22	3,172,223	-1.43(-4.68%)
Nov 22, 2011	30.80	31.00	30.26	30.66	3,233,652	-0.29(-0.93%)
Nov 21, 2011	30.56	31.45	30.31	30.95	6,907,198	-0.14(-0.45%)
Nov 18, 2011	30.36	31.48	30.04	31.09	4,576,293	+1.06(+3.52%)
Nov 17, 2011	31.14	31.22	29.83	30.03	4,420,588	-1.36(-4.32%)
Nov 16, 2011	31.18	32.21	30.87	31.38	4,092,767	-0.28(-0.88%)
Nov 15, 2011	30.84	31.90	30.72	31.66	3,414,502	+0.59(+1.89%)
Nov 14, 2011	31.04	31.43	30.76	31.07	3,098,724	-0.22(-0.70%)
Nov 11, 2011	30.43	31.38	30.33	31.29	4,854,442	+1.42(+4.77%)
Nov 10, 2011	30.49	30.65	29.64	29.87	5,521,876	-0.12(-0.40%)
Nov 09, 2011	31.09	31.34	29.83	29.99	8,933,875	-2.15(-6.70%)
Nov 08, 2011	32.30	32.54	31.47	32.14	4,695,373	+0.00(+0.00%)
Nov 07, 2011	32.42	32.68	31.26	32.14	4,003,599	-0.20(-0.62%)
Nov 04, 2011	32.58	32.59	31.89	32.34	4,045,176	-0.49(-1.49%)
Nov 03, 2011	32.62	32.91	31.61	32.83	5,104,451	+0.60(+1.85%)
Nov 02, 2011	31.07	32.54	30.86	32.23	6,848,026	+1.63(+5.34%)

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.