Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	28.14	28.23	27.94	28.02	688,136	-0.01(-0.04%)
Jan 30, 2012	28.14	28.20	27.88	28.03	4,101,876	-0.23(-0.81%)
Jan 27, 2012	28.15	28.28	27.85	28.26	922,078	+0.11(+0.39%)
Jan 26, 2012	28.40	28.40	27.94	28.15	2,868,144	-0.25(-0.88%)
Jan 25, 2012	26.44	28.83	26.34	28.40	806,516	+1.80(+6.77%)
Jan 24, 2012	26.71	26.71	26.06	26.60	357,404	-0.20(-0.75%)
Jan 23, 2012	27.43	27.54	26.73	26.80	221,156	-0.24(-0.89%)
Jan 20, 2012	26.60	27.45	26.21	27.04	380,848	+0.29(+1.08%)
Jan 19, 2012	27.74	27.75	26.68	26.75	541,330	-0.95(-3.43%)
Jan 18, 2012	27.70	27.89	27.37	27.70	257,325	-0.01(-0.04%)
Jan 17, 2012	29.02	29.04	27.64	27.71	288,420	-0.19(-0.68%)
Jan 16, 2012	27.61	28.08	27.61	27.90	84,096	-0.08(-0.29%)
Jan 13, 2012	28.49	28.49	27.60	27.98	320,907	-0.75(-2.61%)
Jan 12, 2012	27.77	29.11	27.70	28.73	724,134	+1.23(+4.47%)
Jan 11, 2012	27.69	27.95	27.18	27.50	285,321	-0.20(-0.72%)
Jan 10, 2012	26.98	27.82	26.82	27.70	466,532	+1.31(+4.96%)
Jan 09, 2012	27.09	27.09	26.30	26.39	311,751	-0.69(-2.55%)
Jan 06, 2012	27.01	27.17	26.62	27.08	172,617	+0.33(+1.23%)
Jan 05, 2012	26.59	27.18	26.02	26.75	361,543	+0.02(+0.07%)
Jan 04, 2012	26.83	26.95	26.33	26.73	478,853	+1.58(+6.28%)
Dec 30, 2011	25.15	25.25	24.55	25.15	255,985	+0.10(+0.40%)
Dec 29, 2011	24.25	25.07	24.04	25.05	253,528	+0.80(+3.30%)
Dec 28, 2011	25.44	25.44	23.75	24.25	296,248	-1.28(-5.01%)
Dec 23, 2011	25.29	25.53	25.53	25.53	290,700	+0.55(+2.20%)
Dec 21, 2011	25.49	25.49	24.63	24.98	835,453	-0.29(-1.15%)
Dec 20, 2011	24.20	25.38	24.06	25.27	371,053	+1.51(+6.36%)
Dec 19, 2011	24.86	25.12	23.60	23.76	421,803	-0.95(-3.84%)
Dec 16, 2011	24.47	25.63	23.83	24.71	1,535,987	+0.51(+2.11%)
Dec 15, 2011	24.92	25.01	23.03	24.20	1,084,107	-0.30(-1.22%)
Dec 14, 2011	24.25	24.77	23.26	24.50	1,675,452	-0.92(-3.62%)
Dec 13, 2011	27.99	27.99	24.97	25.42	1,196,618	-2.35(-8.46%)
Dec 12, 2011	27.78	27.85	27.30	27.77	262,397	-0.64(-2.25%)
Dec 09, 2011	28.24	28.52	27.63	28.41	370,519	+0.05(+0.18%)
Dec 08, 2011	28.74	28.74	28.12	28.36	279,317	-0.57(-1.97%)
Dec 07, 2011	29.12	29.33	28.61	28.93	399,856	-0.15(-0.52%)
Dec 06, 2011	28.06	29.10	27.32	29.08	474,941	+0.77(+2.72%)
Dec 05, 2011	28.99	29.49	28.21	28.31	295,046	-0.60(-2.08%)
Dec 02, 2011	30.83	30.83	28.85	28.91	543,627	-1.20(-3.99%)
Dec 01, 2011	29.70	30.60	29.28	30.11	878,368	+0.38(+1.28%)
Nov 30, 2011	28.25	29.90	28.02	29.73	752,279	+2.28(+8.31%)
Nov 29, 2011	27.48	27.98	27.22	27.45	133,869	-0.17(-0.62%)
Nov 28, 2011	28.48	28.48	27.43	27.62	161,461	+0.57(+2.11%)
Nov 25, 2011	27.00	27.41	26.70	27.05	194,256	+0.23(+0.86%)
Nov 24, 2011	26.86	27.00	26.52	26.82	103,101	-0.20(-0.74%)
Nov 23, 2011	28.01	28.20	26.75	27.02	521,417	-1.38(-4.86%)
Nov 22, 2011	27.63	28.52	27.33	28.40	414,098	+1.07(+3.92%)
Nov 21, 2011	27.21	27.36	26.12	27.33	537,042	+0.12(+0.44%)
Nov 18, 2011	29.24	29.24	27.08	27.21	1,254,224	-1.78(-6.14%)
Nov 17, 2011	30.50	30.50	28.81	28.99	608,084	-1.70(-5.54%)
Nov 16, 2011	30.76	30.98	30.41	30.69	2,129,945	-0.50(-1.60%)
Nov 15, 2011	31.27	31.43	30.92	31.19	350,138	-0.31(-0.98%)
Nov 14, 2011	31.72	31.82	31.31	31.50	297,567	-0.67(-2.08%)
Nov 11, 2011	32.00	32.47	31.88	32.17	162,250	+0.48(+1.51%)
Nov 10, 2011	31.87	32.38	31.04	31.69	260,021	-0.18(-0.56%)
Nov 09, 2011	32.03	33.92	31.65	31.87	564,933	-0.60(-1.85%)
Nov 08, 2011	33.10	33.46	32.47	32.47	157,569	-0.65(-1.96%)
Nov 07, 2011	32.82	33.35	32.50	33.12	367,294	+0.30(+0.91%)
Nov 04, 2011	33.54	33.62	32.12	32.82	282,204	-0.83(-2.47%)
Nov 03, 2011	34.25	34.25	33.25	33.65	309,196	-0.07(-0.21%)
Nov 02, 2011	33.69	34.69	33.36	33.72	394,296	+0.03(+0.09%)

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.