Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	34.64	34.81	34.19	34.50	3,152,712	+0.09(+0.27%)
Jan 30, 2012	34.43	34.52	33.98	34.41	1,798,651	-0.24(-0.71%)
Jan 27, 2012	34.13	34.79	34.02	34.65	3,080,604	+0.41(+1.21%)
Jan 26, 2012	33.94	34.39	33.84	34.24	4,125,007	+1.13(+3.40%)
Jan 25, 2012	33.57	33.73	32.62	33.11	3,541,579	+0.21(+0.64%)
Jan 24, 2012	32.26	33.30	32.16	32.90	3,267,423	+0.30(+0.92%)
Jan 23, 2012	32.18	32.67	32.07	32.60	2,447,225	+0.32(+0.99%)
Jan 20, 2012	33.02	33.02	32.03	32.28	3,867,391	-0.83(-2.50%)
Jan 19, 2012	33.12	33.21	32.85	33.11	2,213,651	+0.14(+0.41%)
Jan 18, 2012	32.80	33.28	32.58	32.97	2,752,762	+0.19(+0.58%)
Jan 17, 2012	33.19	33.34	32.75	32.78	1,858,811	+0.02(+0.05%)
Jan 13, 2012	32.29	32.82	31.95	32.76	2,175,942	+0.16(+0.50%)
Jan 12, 2012	32.23	32.70	32.06	32.60	2,797,032	+0.47(+1.47%)
Jan 11, 2012	32.06	32.35	31.98	32.13	1,930,695	-0.07(-0.22%)
Jan 10, 2012	31.71	32.25	31.63	32.20	3,688,477	+0.94(+2.99%)
Jan 09, 2012	31.52	31.52	31.12	31.26	2,548,660	-0.11(-0.35%)
Jan 06, 2012	31.82	31.86	31.30	31.37	2,491,104	-0.56(-1.74%)
Jan 05, 2012	31.25	31.96	30.91	31.93	2,612,020	+0.28(+0.88%)
Jan 04, 2012	31.92	32.02	31.32	31.65	3,713,347	+0.07(+0.21%)
Dec 30, 2011	31.78	31.79	31.58	31.58	1,265,447	-0.20(-0.63%)
Dec 29, 2011	31.51	31.88	31.44	31.78	1,874,447	+0.44(+1.41%)
Dec 28, 2011	31.93	32.10	31.32	31.34	1,485,205	-0.71(-2.22%)
Dec 27, 2011	31.77	32.25	31.76	32.06	1,559,445	+0.10(+0.31%)
Dec 23, 2011	31.54	31.98	31.47	31.96	1,541,630	+0.69(+2.19%)
Dec 21, 2011	31.50	31.79	30.78	31.27	3,390,113	-0.23(-0.73%)
Dec 20, 2011	30.68	31.62	30.65	31.50	2,065,223	+1.49(+4.95%)
Dec 19, 2011	30.65	30.88	29.93	30.02	1,837,128	-0.53(-1.73%)
Dec 16, 2011	30.69	31.24	30.39	30.54	5,082,573	+0.10(+0.32%)
Dec 15, 2011	30.40	30.51	30.03	30.45	3,210,644	+0.47(+1.56%)
Dec 14, 2011	29.96	30.13	29.74	29.98	2,628,876	-0.23(-0.77%)
Dec 13, 2011	30.67	30.92	29.89	30.21	3,107,178	-0.16(-0.54%)
Dec 12, 2011	30.72	30.77	29.98	30.38	2,399,944	-0.75(-2.40%)
Dec 09, 2011	30.57	31.26	30.33	31.12	2,562,387	+0.80(+2.64%)
Dec 08, 2011	31.33	31.50	30.23	30.32	3,050,233	-1.35(-4.28%)
Dec 07, 2011	31.13	31.82	30.79	31.68	3,993,867	+0.35(+1.11%)
Dec 06, 2011	31.20	31.61	31.00	31.33	3,366,442	+0.04(+0.12%)
Dec 05, 2011	30.92	31.43	30.57	31.29	4,440,789	+0.89(+2.92%)
Dec 02, 2011	30.21	30.73	30.17	30.40	3,919,982	+0.61(+2.05%)
Dec 01, 2011	29.76	30.24	29.72	29.79	3,419,738	-0.11(-0.38%)
Nov 30, 2011	30.01	30.55	29.07	29.91	11,153,072	+1.07(+3.72%)
Nov 29, 2011	28.41	29.10	28.40	28.84	3,729,391	+0.54(+1.90%)
Nov 28, 2011	28.00	28.55	27.98	28.30	2,374,003	+1.07(+3.92%)
Nov 25, 2011	27.22	27.70	27.17	27.23	936,744	-0.08(-0.28%)
Nov 23, 2011	27.82	27.83	27.25	27.31	2,796,953	-0.80(-2.83%)
Nov 22, 2011	27.80	28.18	27.55	28.10	3,294,362	+0.33(+1.19%)
Nov 21, 2011	28.33	28.40	27.27	27.77	4,658,376	-1.00(-3.48%)
Nov 18, 2011	29.29	29.34	28.73	28.77	3,316,963	-0.17(-0.60%)
Nov 17, 2011	29.80	29.95	28.71	28.95	3,998,664	-0.96(-3.21%)
Nov 16, 2011	30.14	30.50	29.86	29.91	3,142,619	-0.64(-2.09%)
Nov 15, 2011	30.13	30.74	30.04	30.55	1,912,026	+0.23(+0.75%)
Nov 14, 2011	30.37	30.77	30.11	30.32	2,025,914	-0.17(-0.55%)
Nov 11, 2011	29.71	30.65	29.67	30.49	2,408,592	+1.31(+4.49%)
Nov 10, 2011	29.51	29.61	28.97	29.18	3,084,537	+0.02(+0.07%)
Nov 09, 2011	29.78	29.78	28.86	29.15	4,595,286	-1.35(-4.44%)
Nov 08, 2011	30.55	30.77	29.94	30.51	2,888,932	+0.12(+0.39%)
Nov 07, 2011	30.83	30.90	29.74	30.39	3,308,346	-0.43(-1.41%)
Nov 04, 2011	30.60	30.96	30.27	30.82	2,550,059	-0.12(-0.40%)
Nov 03, 2011	30.09	31.01	29.77	30.95	2,963,500	+1.15(+3.85%)
Nov 02, 2011	29.90	30.15	29.39	29.80	2,951,713	+0.46(+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.