Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	39.05	39.60	38.63	38.97	886,965	+0.07(+0.17%)
Jan 30, 2012	39.26	39.50	38.76	38.90	953,572	-0.57(-1.43%)
Jan 27, 2012	38.81	39.58	38.74	39.47	628,956	+0.53(+1.36%)
Jan 26, 2012	39.77	39.77	38.70	38.94	956,549	-0.75(-1.88%)
Jan 25, 2012	38.19	39.74	37.97	39.69	1,558,728	+1.52(+3.98%)
Jan 24, 2012	35.41	38.31	35.32	38.17	2,045,583	+2.61(+7.35%)
Jan 23, 2012	35.22	35.69	35.21	35.55	683,839	+0.39(+1.10%)
Jan 20, 2012	35.30	35.46	35.03	35.17	402,199	-0.17(-0.48%)
Jan 19, 2012	35.19	35.76	35.04	35.34	615,301	+0.46(+1.33%)
Jan 18, 2012	34.66	35.02	34.33	34.87	889,696	+0.12(+0.35%)
Jan 17, 2012	35.14	35.39	34.69	34.75	519,406	-0.10(-0.30%)
Jan 13, 2012	35.05	35.39	34.38	34.86	1,056,759	-0.49(-1.39%)
Jan 12, 2012	36.70	36.73	34.79	35.35	1,150,096	-1.24(-3.38%)
Jan 11, 2012	34.99	36.62	34.97	36.58	1,247,524	+1.59(+4.53%)
Jan 10, 2012	36.56	36.98	34.82	35.00	2,696,936	-1.85(-5.02%)
Jan 09, 2012	37.10	37.27	36.06	36.85	658,353	-0.15(-0.41%)
Jan 06, 2012	36.10	37.31	36.02	37.00	717,202	+1.08(+3.00%)
Jan 05, 2012	34.93	36.03	34.53	35.92	957,766	+0.99(+2.84%)
Jan 04, 2012	35.37	35.60	34.52	34.93	1,135,652	-1.75(-4.76%)
Dec 30, 2011	36.02	36.80	36.02	36.68	487,484	+0.66(+1.83%)
Dec 29, 2011	35.59	36.27	35.58	36.02	353,502	+0.42(+1.17%)
Dec 28, 2011	36.69	36.78	35.51	35.60	408,677	-1.15(-3.13%)
Dec 27, 2011	36.50	36.92	36.31	36.75	538,228	+0.14(+0.39%)
Dec 23, 2011	36.59	36.65	36.32	36.61	308,715	+1.03(+2.89%)
Dec 21, 2011	35.09	35.64	34.87	35.58	465,992	+0.38(+1.07%)
Dec 20, 2011	34.74	35.53	34.51	35.20	374,362	+1.09(+3.21%)
Dec 19, 2011	35.12	35.34	33.99	34.11	368,994	-0.76(-2.19%)
Dec 16, 2011	35.52	36.20	34.77	34.87	1,570,750	-0.49(-1.39%)
Dec 15, 2011	35.08	35.45	34.20	35.36	1,194,631	+0.52(+1.49%)
Dec 14, 2011	33.70	34.90	33.70	34.85	1,358,252	+0.87(+2.56%)
Dec 13, 2011	35.27	35.51	33.71	33.98	1,121,281	-0.98(-2.81%)
Dec 12, 2011	35.10	35.31	34.50	34.96	858,619	-0.38(-1.07%)
Dec 09, 2011	36.20	36.25	35.30	35.34	1,212,578	-0.60(-1.68%)
Dec 08, 2011	37.56	37.65	35.85	35.94	742,725	-1.80(-4.78%)
Dec 07, 2011	37.26	37.85	36.75	37.74	686,343	+0.22(+0.58%)
Dec 06, 2011	38.04	38.38	37.36	37.53	835,184	-0.62(-1.63%)
Dec 05, 2011	37.93	38.79	37.36	38.15	1,040,178	+1.45(+3.96%)
Dec 02, 2011	38.90	39.04	36.02	36.70	2,447,723	-1.57(-4.09%)
Dec 01, 2011	37.88	38.72	37.62	38.26	573,198	+0.30(+0.80%)
Nov 30, 2011	37.24	37.97	36.92	37.96	871,524	+1.75(+4.82%)
Nov 29, 2011	36.49	36.78	35.78	36.21	929,389	-0.17(-0.47%)
Nov 28, 2011	36.16	36.41	35.88	36.38	935,133	+1.30(+3.71%)
Nov 25, 2011	35.13	35.65	34.94	35.08	501,838	-0.03(-0.08%)
Nov 23, 2011	35.84	35.93	35.10	35.11	928,654	-1.03(-2.84%)
Nov 22, 2011	36.48	36.76	35.95	36.14	904,490	-0.42(-1.16%)
Nov 21, 2011	37.47	37.47	36.39	36.56	1,102,501	-1.16(-3.07%)
Nov 18, 2011	37.40	38.06	37.26	37.72	1,223,433	+0.66(+1.78%)
Nov 17, 2011	38.16	38.20	36.92	37.06	967,263	-1.02(-2.67%)
Nov 16, 2011	39.33	39.39	38.04	38.08	964,406	-1.67(-4.20%)
Nov 15, 2011	40.00	40.12	39.01	39.75	816,894	-0.29(-0.73%)
Nov 14, 2011	40.11	40.48	39.66	40.04	377,965	-0.24(-0.59%)
Nov 11, 2011	39.91	40.47	39.66	40.28	514,808	+0.90(+2.30%)
Nov 10, 2011	39.61	39.72	38.64	39.37	544,297	+0.28(+0.72%)
Nov 09, 2011	39.46	40.00	38.75	39.09	858,048	-1.35(-3.33%)
Nov 08, 2011	39.99	40.63	39.40	40.44	1,093,355	+0.68(+1.71%)
Nov 07, 2011	38.80	39.87	38.42	39.76	1,015,461	+0.79(+2.03%)
Nov 04, 2011	38.73	39.00	38.15	38.97	704,196	-0.23(-0.58%)
Nov 03, 2011	39.02	39.33	38.06	39.19	1,338,104	+0.63(+1.64%)
Nov 02, 2011	37.48	38.79	37.22	38.56	1,966,617	+1.58(+4.28%)

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.