Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	35.83	36.20	35.72	36.13	3,231,643	+0.48(+1.34%)
Jan 30, 2012	35.80	35.88	35.53	35.65	2,010,778	-0.54(-1.49%)
Jan 27, 2012	36.17	36.37	35.92	36.19	2,162,954	-0.05(-0.15%)
Jan 26, 2012	36.34	36.85	36.20	36.25	3,445,576	-0.09(-0.26%)
Jan 25, 2012	35.97	36.40	35.73	36.34	1,984,643	+0.23(+0.65%)
Jan 24, 2012	35.57	36.13	35.53	36.11	1,621,059	+0.37(+1.03%)
Jan 23, 2012	35.62	35.86	35.46	35.74	1,689,104	+0.08(+0.24%)
Jan 20, 2012	35.49	35.71	35.24	35.66	2,535,664	+0.18(+0.51%)
Jan 19, 2012	35.53	35.66	35.22	35.47	1,625,145	+0.02(+0.05%)
Jan 18, 2012	34.85	35.46	34.85	35.46	1,828,197	+0.50(+1.42%)
Jan 17, 2012	35.59	35.88	34.91	34.96	2,429,929	-0.19(-0.53%)
Jan 13, 2012	34.55	35.31	34.25	35.15	2,759,570	+0.23(+0.65%)
Jan 12, 2012	34.99	35.26	34.62	34.92	2,415,070	-0.24(-0.68%)
Jan 11, 2012	34.71	35.21	34.53	35.16	1,714,604	+0.38(+1.10%)
Jan 10, 2012	34.53	35.03	34.51	34.78	2,891,468	+0.55(+1.62%)
Jan 09, 2012	34.20	34.30	33.99	34.22	1,809,270	+0.14(+0.42%)
Jan 06, 2012	34.04	34.28	33.83	34.08	2,490,029	+0.05(+0.16%)
Jan 05, 2012	33.41	34.05	33.30	34.03	2,597,114	+0.47(+1.39%)
Jan 04, 2012	34.08	34.31	33.55	33.56	2,754,499	-0.48(-1.42%)
Dec 30, 2011	34.07	34.36	34.05	34.05	1,956,461	-0.03(-0.08%)
Dec 29, 2011	33.60	34.13	33.53	34.07	1,471,164	+0.49(+1.46%)
Dec 28, 2011	34.03	34.11	33.52	33.58	1,652,047	-0.50(-1.47%)
Dec 27, 2011	34.08	34.34	33.82	34.08	1,319,858	-0.07(-0.21%)
Dec 23, 2011	34.17	34.27	33.79	34.15	1,198,355	+0.47(+1.41%)
Dec 21, 2011	33.75	33.80	33.34	33.68	1,620,617	-0.21(-0.63%)
Dec 20, 2011	32.96	33.98	32.88	33.89	3,001,267	+1.51(+4.66%)
Dec 19, 2011	32.88	32.96	32.32	32.38	1,690,022	-0.50(-1.52%)
Dec 16, 2011	32.76	33.19	32.67	32.88	3,732,945	+0.32(+0.99%)
Dec 15, 2011	32.47	32.76	32.24	32.56	2,616,445	+0.49(+1.53%)
Dec 14, 2011	31.58	32.25	31.54	32.07	2,643,049	+0.24(+0.75%)
Dec 13, 2011	32.27	32.51	31.57	31.83	2,677,976	-0.22(-0.68%)
Dec 12, 2011	32.64	32.67	31.83	32.04	2,795,700	-0.93(-2.81%)
Dec 09, 2011	32.57	33.11	32.33	32.97	3,187,062	+0.57(+1.75%)
Dec 08, 2011	33.14	33.14	32.31	32.40	2,623,854	-0.93(-2.79%)
Dec 07, 2011	32.77	33.42	32.60	33.33	1,718,177	+0.43(+1.31%)
Dec 06, 2011	32.98	33.12	32.63	32.90	1,419,683	-0.08(-0.24%)
Dec 05, 2011	33.25	33.32	32.75	32.98	2,582,366	+0.20(+0.62%)
Dec 02, 2011	33.13	33.27	32.70	32.78	2,875,736	-0.04(-0.13%)
Dec 01, 2011	32.96	33.04	32.34	32.82	2,522,726	-0.16(-0.47%)
Nov 30, 2011	32.56	33.05	32.23	32.98	4,720,964	+1.48(+4.71%)
Nov 29, 2011	32.01	32.11	31.37	31.50	2,899,245	-0.42(-1.30%)
Nov 28, 2011	32.41	32.47	31.66	31.91	3,472,048	+0.58(+1.85%)
Nov 25, 2011	31.11	31.91	31.01	31.33	1,236,549	+0.23(+0.76%)
Nov 23, 2011	31.83	31.92	31.09	31.10	2,648,092	-1.07(-3.33%)
Nov 22, 2011	32.35	32.62	32.02	32.17	2,344,243	-0.28(-0.86%)
Nov 21, 2011	32.80	32.91	32.39	32.45	3,100,358	-1.10(-3.27%)
Nov 18, 2011	33.65	33.75	33.05	33.55	2,746,968	+0.16(+0.49%)
Nov 17, 2011	34.02	34.26	33.23	33.38	3,349,940	-0.74(-2.16%)
Nov 16, 2011	34.44	34.76	34.11	34.12	3,114,257	-0.70(-2.00%)
Nov 15, 2011	34.31	35.04	34.14	34.81	1,958,994	+0.35(+1.02%)
Nov 14, 2011	35.15	35.19	34.34	34.46	2,201,014	-0.97(-2.73%)
Nov 11, 2011	35.04	35.51	34.87	35.43	2,192,738	+0.87(+2.53%)
Nov 10, 2011	35.58	35.71	34.35	34.56	3,097,741	-0.58(-1.66%)
Nov 09, 2011	36.09	36.24	35.00	35.14	4,677,165	-1.66(-4.51%)
Nov 08, 2011	36.00	36.87	35.37	36.80	3,528,541	+1.05(+2.92%)
Nov 07, 2011	35.33	35.77	35.05	35.76	1,951,708	+0.39(+1.11%)
Nov 04, 2011	36.09	36.09	34.84	35.37	3,250,200	-0.87(-2.40%)
Nov 03, 2011	36.04	36.36	35.02	36.24	2,319,277	+0.75(+2.12%)
Nov 02, 2011	35.62	35.79	34.88	35.48	3,165,971	+0.53(+1.51%)

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.