Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	46.70	46.70	46.20	46.57	2,664	+0.22(+0.46%)
Jan 30, 2012	46.28	46.35	46.28	46.35	370	+0.07(+0.16%)
Jan 27, 2012	46.21	46.53	46.21	46.28	1,600	+0.12(+0.26%)
Jan 26, 2012	46.20	46.36	46.09	46.16	13,930	+0.49(+1.07%)
Jan 25, 2012	44.25	45.67	44.19	45.67	24,184	+1.08(+2.42%)
Jan 24, 2012	44.58	44.63	44.58	44.59	900	-0.01(-0.02%)
Jan 20, 2012	44.62	44.60	44.60	44.60	2,300	+0.38(+0.86%)
Jan 19, 2012	44.22	44.22	44.22	44.22	300	-0.10(-0.23%)
Jan 18, 2012	44.32	44.32	44.32	44.32	300	-0.02(-0.05%)
Jan 17, 2012	44.59	44.59	44.34	44.34	1,756	+0.57(+1.30%)
Jan 13, 2012	43.92	43.92	43.57	43.77	38,000	-0.33(-0.75%)
Jan 12, 2012	44.46	44.50	44.10	44.10	18,200	+0.11(+0.25%)
Jan 11, 2012	43.91	44.07	43.88	43.99	12,473	-0.25(-0.57%)
Jan 10, 2012	43.77	44.24	43.69	44.24	64,300	+1.07(+2.48%)
Jan 09, 2012	43.36	43.36	43.17	43.17	4,949	-0.19(-0.44%)
Jan 06, 2012	43.59	43.67	43.23	43.36	6,500	-0.09(-0.21%)
Jan 05, 2012	43.13	43.50	42.82	43.45	13,570	+0.70(+1.64%)
Jan 04, 2012	42.97	43.43	42.75	42.75	8,748	+0.97(+2.32%)
Dec 30, 2011	42.01	42.37	41.64	41.78	22,761	-0.10(-0.24%)
Dec 29, 2011	41.09	41.88	40.79	41.88	19,243	+0.30(+0.72%)
Dec 28, 2011	42.45	42.51	41.23	41.58	72,449	-1.11(-2.60%)
Dec 27, 2011	43.16	43.16	42.68	42.69	2,775	-0.32(-0.74%)
Dec 23, 2011	43.09	43.09	42.98	43.01	800	-0.34(-0.78%)
Dec 21, 2011	43.24	43.39	43.08	43.35	10,000	+0.05(+0.12%)
Dec 20, 2011	43.19	43.32	43.19	43.30	1,883	+0.59(+1.38%)
Dec 19, 2011	42.50	42.92	42.50	42.71	2,354	-0.07(-0.16%)
Dec 16, 2011	42.74	42.79	42.74	42.78	500	+0.78(+1.86%)
Dec 15, 2011	42.48	42.48	41.94	42.00	2,000	-0.21(-0.50%)
Dec 14, 2011	43.00	43.32	42.07	42.21	9,789	-1.55(-3.54%)
Dec 13, 2011	44.70	44.85	43.76	43.76	6,687	-0.96(-2.15%)
Dec 12, 2011	44.58	44.72	44.57	44.72	1,700	-1.20(-2.61%)
Dec 08, 2011	46.17	45.92	45.92	45.92	1,100	-0.73(-1.56%)
Dec 07, 2011	46.58	46.65	46.51	46.65	695	+0.64(+1.39%)
Dec 06, 2011	45.92	46.01	45.92	46.01	300	-0.38(-0.82%)
Dec 05, 2011	46.81	46.81	46.39	46.39	2,310	-0.53(-1.13%)
Dec 02, 2011	47.06	47.06	46.90	46.92	3,000	+0.09(+0.19%)
Dec 01, 2011	47.01	47.01	46.83	46.83	854	+0.52(+1.12%)
Nov 30, 2011	47.00	47.00	46.31	46.31	7,923	+0.18(+0.39%)
Nov 28, 2011	46.13	46.13	46.13	46.13	200	+0.78(+1.72%)
Nov 25, 2011	45.06	45.35	45.06	45.35	3,700	-0.19(-0.42%)
Nov 23, 2011	45.60	45.60	45.31	45.54	800	+0.48(+1.07%)
Nov 21, 2011	45.04	45.06	45.06	45.06	2,700	-1.26(-2.72%)
Nov 18, 2011	46.46	46.46	46.08	46.32	1,000	+0.21(+0.46%)
Nov 17, 2011	46.52	46.80	46.04	46.11	3,500	-1.54(-3.23%)
Nov 16, 2011	47.24	47.65	47.16	47.65	2,430	-0.14(-0.29%)
Nov 15, 2011	47.83	47.88	47.53	47.79	3,100	+0.02(+0.04%)
Nov 14, 2011	48.60	48.60	47.70	47.77	6,827	-0.23(-0.48%)
Nov 11, 2011	47.60	48.00	47.58	48.00	1,925	+0.72(+1.52%)
Nov 10, 2011	44.44	47.30	44.44	47.28	1,200	-0.52(-1.09%)
Nov 09, 2011	47.79	47.80	47.79	47.80	200	-0.42(-0.87%)
Nov 08, 2011	48.25	48.25	48.22	48.22	600	-1.10(-2.23%)
Nov 07, 2011	50.00	50.00	48.11	49.32	1,300	+1.88(+3.96%)
Nov 04, 2011	47.22	47.44	47.22	47.44	1,000	-0.06(-0.13%)
Nov 03, 2011	47.49	47.50	47.48	47.50	500	+1.13(+2.44%)

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.