Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	38.06	38.19	37.64	37.86	4,550,934	-0.08(-0.22%)
Jan 30, 2012	38.00	38.06	37.70	37.94	5,258,979	-0.30(-0.79%)
Jan 27, 2012	38.56	38.75	38.22	38.24	4,241,463	-0.33(-0.86%)
Jan 26, 2012	38.74	38.93	38.45	38.57	5,587,336	-0.76(-1.93%)
Jan 25, 2012	38.89	39.38	38.75	39.33	4,459,955	+0.13(+0.33%)
Jan 24, 2012	38.84	39.31	38.74	39.20	3,478,940	+0.03(+0.09%)
Jan 23, 2012	39.33	39.44	38.89	39.17	3,310,880	-0.08(-0.19%)
Jan 20, 2012	39.33	39.46	38.97	39.24	3,715,662	-0.08(-0.19%)
Jan 19, 2012	39.16	39.37	38.94	39.32	2,731,014	+0.28(+0.71%)
Jan 18, 2012	38.55	39.06	38.46	39.04	3,899,723	+0.58(+1.51%)
Jan 17, 2012	38.01	38.60	37.94	38.46	3,409,365	+0.49(+1.29%)
Jan 13, 2012	37.72	37.99	37.57	37.97	2,590,496	-0.01(-0.02%)
Jan 12, 2012	37.79	38.01	37.65	37.98	2,978,774	+0.24(+0.64%)
Jan 11, 2012	37.73	37.85	37.59	37.74	2,850,199	-0.03(-0.09%)
Jan 10, 2012	37.86	37.97	37.60	37.77	3,917,869	-0.01(-0.02%)
Jan 09, 2012	37.84	37.93	37.57	37.78	2,709,694	-0.15(-0.38%)
Jan 06, 2012	37.88	38.01	37.55	37.92	3,159,081	+0.06(+0.15%)
Jan 05, 2012	37.62	37.98	37.50	37.87	3,810,145	+0.28(+0.74%)
Jan 04, 2012	37.65	37.72	37.41	37.59	2,720,566	+0.27(+0.71%)
Dec 30, 2011	37.65	37.75	37.30	37.32	2,425,230	-0.23(-0.63%)
Dec 29, 2011	37.37	37.66	37.27	37.56	1,946,758	+0.38(+1.02%)
Dec 28, 2011	37.65	37.66	37.03	37.18	1,817,334	-0.44(-1.18%)
Dec 27, 2011	37.47	37.69	37.32	37.62	1,753,208	+0.08(+0.20%)
Dec 23, 2011	37.32	37.56	37.19	37.54	1,586,959	+0.47(+1.27%)
Dec 21, 2011	37.15	37.23	36.49	37.08	3,865,154	+0.01(+0.04%)
Dec 20, 2011	36.14	37.16	36.12	37.06	4,251,753	+1.51(+4.24%)
Dec 19, 2011	35.77	36.19	35.44	35.55	2,543,096	-0.19(-0.54%)
Dec 16, 2011	35.57	35.98	35.38	35.75	6,668,836	+0.39(+1.09%)
Dec 15, 2011	35.54	35.69	35.24	35.36	2,647,980	+0.04(+0.12%)
Dec 14, 2011	35.46	35.79	35.23	35.32	3,664,868	-0.23(-0.64%)
Dec 13, 2011	35.94	36.26	35.36	35.55	3,414,890	-0.23(-0.64%)
Dec 12, 2011	36.03	36.09	35.55	35.78	3,177,096	-0.49(-1.35%)
Dec 09, 2011	35.87	36.45	35.86	36.27	2,660,974	+0.60(+1.69%)
Dec 08, 2011	35.89	36.14	35.60	35.67	3,797,758	-0.39(-1.07%)
Dec 07, 2011	35.76	36.23	35.23	36.05	4,506,665	+0.02(+0.06%)
Dec 06, 2011	36.03	36.25	35.99	36.03	2,939,142	+0.03(+0.10%)
Dec 05, 2011	36.11	36.27	35.77	36.00	3,682,729	+0.55(+1.54%)
Dec 02, 2011	35.93	36.01	35.31	35.45	2,753,882	-0.14(-0.39%)
Dec 01, 2011	35.33	35.68	35.21	35.59	3,040,221	+0.28(+0.80%)
Nov 30, 2011	34.54	35.35	34.41	35.31	4,762,316	+1.61(+4.78%)
Nov 29, 2011	33.88	33.92	33.54	33.70	3,246,264	-0.09(-0.27%)
Nov 28, 2011	33.51	33.91	33.51	33.79	4,138,612	+0.66(+2.00%)
Nov 25, 2011	32.93	33.32	32.89	33.12	2,266,072	+0.05(+0.15%)
Nov 23, 2011	33.46	33.48	33.01	33.07	3,100,611	-0.63(-1.87%)
Nov 22, 2011	33.90	33.94	33.55	33.70	2,676,759	-0.33(-0.97%)
Nov 21, 2011	34.26	34.26	33.73	34.03	3,777,119	-0.44(-1.28%)
Nov 18, 2011	34.62	34.78	34.39	34.48	3,604,786	-0.10(-0.28%)
Nov 17, 2011	35.02	35.11	34.32	34.57	5,160,083	-0.62(-1.77%)
Nov 16, 2011	35.87	36.14	35.13	35.20	4,058,008	-1.04(-2.88%)
Nov 15, 2011	35.51	36.31	35.50	36.24	2,900,450	+0.55(+1.55%)
Nov 14, 2011	35.91	36.00	35.55	35.69	2,182,548	-0.36(-1.00%)
Nov 11, 2011	35.68	36.10	35.64	36.05	2,181,318	+0.67(+1.89%)
Nov 10, 2011	35.55	35.60	35.06	35.38	2,926,073	+0.28(+0.79%)
Nov 09, 2011	35.91	35.91	34.95	35.10	4,211,556	-1.42(-3.90%)
Nov 08, 2011	36.13	36.55	35.68	36.52	3,913,681	+0.73(+2.05%)
Nov 07, 2011	35.58	35.89	35.29	35.79	3,364,653	+0.11(+0.31%)
Nov 04, 2011	35.78	35.86	35.29	35.68	3,879,488	-0.36(-1.00%)
Nov 03, 2011	35.36	36.20	35.26	36.04	4,461,834	+0.83(+2.36%)
Nov 02, 2011	35.02	35.47	34.88	35.21	3,746,326	+0.18(+0.51%)

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.