Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	55.15	55.36	53.50	54.39	2,942,321	-0.23(-0.42%)
Jan 30, 2012	53.63	54.90	53.27	54.62	2,263,265	+0.31(+0.57%)
Jan 27, 2012	52.56	54.52	52.56	54.30	3,120,074	+1.43(+2.70%)
Jan 26, 2012	56.63	56.78	52.56	52.88	4,628,689	-3.73(-6.58%)
Jan 25, 2012	53.92	56.85	53.10	56.60	3,652,317	+2.52(+4.65%)
Jan 24, 2012	55.08	55.31	53.64	54.09	4,011,581	-1.70(-3.05%)
Jan 23, 2012	52.92	56.04	52.92	55.79	6,717,657	+4.71(+9.22%)
Jan 20, 2012	51.69	51.87	50.39	51.08	3,170,664	-0.04(-0.07%)
Jan 19, 2012	53.28	53.56	50.53	51.12	3,205,478	-2.18(-4.10%)
Jan 18, 2012	51.51	53.44	51.18	53.30	3,582,756	+1.74(+3.37%)
Jan 17, 2012	51.48	51.96	49.49	51.56	4,340,805	+0.35(+0.68%)
Jan 13, 2012	50.45	51.84	50.39	51.21	3,309,066	-0.19(-0.37%)
Jan 12, 2012	51.41	52.82	50.32	51.40	5,875,295	+0.00(+0.00%)
Jan 11, 2012	54.21	54.21	50.69	51.40	6,553,410	-3.46(-6.31%)
Jan 10, 2012	56.10	56.43	53.62	54.86	3,684,805	-0.60(-1.07%)
Jan 09, 2012	57.30	57.55	55.23	55.46	2,470,726	-1.98(-3.44%)
Jan 06, 2012	58.30	58.60	57.29	57.43	1,667,876	-0.61(-1.06%)
Jan 05, 2012	57.62	58.64	56.88	58.05	2,240,808	+0.19(+0.33%)
Jan 04, 2012	57.83	58.22	57.01	57.86	3,514,468	-0.71(-1.21%)
Dec 30, 2011	59.09	59.30	58.20	58.57	1,158,504	-0.52(-0.88%)
Dec 29, 2011	58.75	59.43	58.42	59.09	1,035,331	+0.64(+1.10%)
Dec 28, 2011	59.59	59.91	58.06	58.45	1,089,542	-1.23(-2.06%)
Dec 27, 2011	59.03	60.25	59.03	59.68	1,071,700	+0.46(+0.78%)
Dec 23, 2011	60.08	60.35	58.92	59.21	888,880	+0.16(+0.27%)
Dec 21, 2011	58.76	59.20	57.44	59.05	1,453,266	-0.06(-0.10%)
Dec 20, 2011	57.40	59.34	57.38	59.11	1,791,502	+2.89(+5.15%)
Dec 19, 2011	56.84	57.81	55.93	56.22	2,146,178	-0.71(-1.25%)
Dec 16, 2011	57.00	58.10	56.18	56.92	2,393,390	+0.46(+0.82%)
Dec 15, 2011	57.44	57.44	55.70	56.46	2,371,949	-0.05(-0.08%)
Dec 14, 2011	57.51	57.71	55.71	56.51	4,063,847	-2.03(-3.47%)
Dec 13, 2011	61.59	62.41	58.17	58.54	5,402,758	-2.81(-4.57%)
Dec 12, 2011	63.71	63.71	60.64	61.35	2,099,852	-3.03(-4.71%)
Dec 09, 2011	64.45	64.76	63.83	64.38	1,626,550	+0.17(+0.26%)
Dec 08, 2011	64.01	65.57	63.67	64.21	2,184,208	-0.08(-0.13%)
Dec 07, 2011	66.82	66.82	63.54	64.30	1,902,481	-2.55(-3.82%)
Dec 06, 2011	66.66	67.36	65.70	66.85	1,397,713	+0.10(+0.16%)
Dec 05, 2011	67.56	68.16	65.87	66.74	1,348,902	+0.09(+0.14%)
Dec 02, 2011	68.20	68.37	66.39	66.65	1,656,795	-0.85(-1.26%)
Dec 01, 2011	67.41	68.98	66.27	67.50	2,751,990	-0.26(-0.39%)
Nov 30, 2011	67.48	69.68	67.43	67.76	2,516,077	+2.96(+4.56%)
Nov 29, 2011	63.92	65.69	63.60	64.81	1,678,560	+1.61(+2.54%)
Nov 28, 2011	62.60	63.70	62.58	63.20	1,363,259	+2.82(+4.66%)
Nov 25, 2011	60.71	61.42	60.15	60.38	595,644	-0.61(-1.01%)
Nov 23, 2011	62.24	63.05	60.96	61.00	1,786,296	-2.29(-3.61%)
Nov 22, 2011	63.95	64.49	62.49	63.28	1,660,971	-0.66(-1.03%)
Nov 21, 2011	64.71	64.83	62.10	63.95	2,416,949	-1.97(-3.00%)
Nov 18, 2011	65.14	66.38	64.71	65.92	2,215,143	+1.19(+1.84%)
Nov 17, 2011	66.03	68.72	64.14	64.73	3,393,375	-1.73(-2.60%)
Nov 16, 2011	66.93	68.67	66.25	66.46	1,681,692	-0.87(-1.29%)
Nov 15, 2011	66.64	67.75	66.04	67.33	1,171,581	+0.43(+0.64%)
Nov 14, 2011	68.39	68.39	66.29	66.90	1,251,551	-2.00(-2.91%)
Nov 11, 2011	68.08	68.98	67.49	68.91	1,853,927	+1.63(+2.43%)
Nov 10, 2011	65.20	67.63	64.52	67.27	2,369,443	+3.33(+5.20%)
Nov 09, 2011	65.20	65.64	63.71	63.95	2,355,854	-3.26(-4.85%)
Nov 08, 2011	67.48	67.48	65.53	67.21	1,713,528	+0.15(+0.23%)
Nov 07, 2011	67.49	68.85	65.78	67.06	1,686,315	-0.96(-1.42%)
Nov 04, 2011	66.59	68.41	66.13	68.02	2,734,014	+0.69(+1.02%)
Nov 03, 2011	67.09	68.25	65.92	67.33	2,373,270	+1.04(+1.57%)
Nov 02, 2011	66.77	66.99	64.93	66.29	3,665,153	+1.35(+2.08%)

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.