Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	33.77	33.93	33.33	33.63	3,234,388	+0.09(+0.27%)
Jan 30, 2012	33.56	33.65	33.12	33.54	1,845,248	-0.24(-0.71%)
Jan 27, 2012	33.27	33.91	33.16	33.78	3,160,411	+0.40(+1.21%)
Jan 26, 2012	33.09	33.52	32.98	33.37	4,231,871	+1.10(+3.40%)
Jan 25, 2012	32.73	32.88	31.80	32.28	3,633,328	+0.21(+0.64%)
Jan 24, 2012	31.45	32.46	31.35	32.07	3,352,071	+0.29(+0.92%)
Jan 23, 2012	31.37	31.84	31.26	31.78	2,510,624	+0.31(+0.99%)
Jan 20, 2012	32.19	32.19	31.23	31.46	3,967,581	-0.81(-2.50%)
Jan 19, 2012	32.29	32.37	32.02	32.27	2,270,998	+0.13(+0.41%)
Jan 18, 2012	31.97	32.44	31.76	32.14	2,824,077	+0.19(+0.58%)
Jan 17, 2012	32.35	32.50	31.92	31.95	1,906,966	+0.02(+0.05%)
Jan 13, 2012	31.47	31.99	31.14	31.94	2,232,313	+0.16(+0.50%)
Jan 12, 2012	31.41	31.87	31.25	31.78	2,869,494	+0.46(+1.47%)
Jan 11, 2012	31.25	31.53	31.17	31.32	1,980,712	-0.07(-0.22%)
Jan 10, 2012	30.91	31.43	30.83	31.39	3,784,032	+0.91(+2.99%)
Jan 09, 2012	30.73	30.73	30.34	30.47	2,614,687	-0.11(-0.35%)
Jan 06, 2012	31.01	31.05	30.50	30.58	2,555,639	-0.54(-1.74%)
Jan 05, 2012	30.46	31.16	30.13	31.12	2,679,688	+0.27(+0.88%)
Jan 04, 2012	31.11	31.22	30.53	30.85	3,809,546	+0.06(+0.21%)
Dec 30, 2011	30.98	30.99	30.79	30.79	1,298,230	-0.20(-0.63%)
Dec 29, 2011	30.71	31.07	30.65	30.98	1,923,007	+0.43(+1.41%)
Dec 28, 2011	31.13	31.29	30.53	30.55	1,523,681	-0.69(-2.22%)
Dec 27, 2011	30.97	31.43	30.96	31.25	1,599,845	+0.10(+0.31%)
Dec 23, 2011	30.74	31.17	30.68	31.15	1,581,568	+0.67(+2.19%)
Dec 21, 2011	30.70	30.99	30.01	30.48	3,477,939	-0.22(-0.73%)
Dec 20, 2011	29.91	30.82	29.88	30.71	2,118,726	+1.45(+4.95%)
Dec 19, 2011	29.87	30.10	29.17	29.26	1,884,721	-0.51(-1.73%)
Dec 16, 2011	29.92	30.45	29.62	29.77	5,214,244	+0.10(+0.32%)
Dec 15, 2011	29.63	29.74	29.27	29.68	3,293,820	+0.46(+1.56%)
Dec 14, 2011	29.20	29.36	28.99	29.22	2,696,981	-0.23(-0.77%)
Dec 13, 2011	29.89	30.14	29.13	29.45	3,187,674	-0.16(-0.54%)
Dec 12, 2011	29.94	30.00	29.23	29.61	2,462,118	-0.73(-2.40%)
Dec 09, 2011	29.79	30.47	29.56	30.34	2,628,769	+0.78(+2.64%)
Dec 08, 2011	30.54	30.70	29.47	29.56	3,129,254	-1.32(-4.28%)
Dec 07, 2011	30.34	31.01	30.02	30.88	4,097,334	+0.34(+1.11%)
Dec 06, 2011	30.41	30.81	30.22	30.54	3,453,654	+0.04(+0.12%)
Dec 05, 2011	30.14	30.63	29.80	30.50	4,555,834	+0.86(+2.92%)
Dec 02, 2011	29.44	29.95	29.41	29.63	4,021,534	+0.59(+2.05%)
Dec 01, 2011	29.01	29.48	28.97	29.04	3,508,331	-0.11(-0.38%)
Nov 30, 2011	29.25	29.78	28.34	29.15	11,442,007	+1.04(+3.72%)
Nov 29, 2011	27.69	28.37	27.68	28.11	3,826,006	+0.53(+1.90%)
Nov 28, 2011	27.30	27.83	27.27	27.58	2,435,505	+1.10(+4.13%)
Nov 25, 2011	26.48	26.95	26.42	26.49	963,009	-0.07(-0.28%)
Nov 23, 2011	27.06	27.07	26.50	26.56	2,875,377	-0.77(-2.83%)
Nov 22, 2011	27.05	27.41	26.80	27.34	3,386,733	+0.32(+1.19%)
Nov 21, 2011	27.56	27.63	26.53	27.01	4,788,992	-0.98(-3.48%)
Nov 18, 2011	28.49	28.54	27.95	27.99	3,409,968	-0.17(-0.60%)
Nov 17, 2011	28.99	29.13	27.93	28.16	4,110,783	-0.93(-3.21%)
Nov 16, 2011	29.32	29.67	29.05	29.09	3,230,735	-0.62(-2.09%)
Nov 15, 2011	29.31	29.90	29.22	29.71	1,965,637	+0.22(+0.75%)
Nov 14, 2011	29.54	29.93	29.29	29.49	2,082,719	-0.16(-0.55%)
Nov 11, 2011	28.90	29.81	28.86	29.65	2,476,127	+1.28(+4.49%)
Nov 10, 2011	28.70	28.80	28.18	28.38	3,171,025	+0.02(+0.07%)
Nov 09, 2011	28.96	28.96	28.07	28.36	4,724,134	-1.32(-4.44%)
Nov 08, 2011	29.72	29.93	29.13	29.68	2,969,935	+0.12(+0.39%)
Nov 07, 2011	29.99	30.06	28.93	29.56	3,401,109	-0.42(-1.41%)
Nov 04, 2011	29.77	30.12	29.45	29.98	2,621,561	-0.12(-0.40%)
Nov 03, 2011	29.27	30.17	28.95	30.10	3,046,594	+1.12(+3.85%)
Nov 02, 2011	29.08	29.33	28.58	28.99	3,034,477	+0.45(+1.57%)

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.