Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	47.30	47.33	46.64	47.01	2,902,196	+0.29(+0.61%)
Jan 30, 2012	46.34	46.77	46.18	46.73	2,754,882	-0.76(-1.61%)
Jan 27, 2012	47.31	47.58	47.23	47.49	2,556,406	+0.34(+0.73%)
Jan 26, 2012	47.81	47.83	47.01	47.14	2,848,405	-0.44(-0.93%)
Jan 25, 2012	46.85	47.68	46.62	47.59	3,480,135	+0.43(+0.92%)
Jan 24, 2012	46.84	47.24	46.60	47.15	2,626,129	-0.01(-0.02%)
Jan 23, 2012	46.78	47.46	46.69	47.16	2,850,622	+0.64(+1.37%)
Jan 20, 2012	46.54	46.73	46.34	46.52	3,537,075	+0.48(+1.05%)
Jan 19, 2012	45.71	46.10	45.62	46.04	3,863,220	+0.79(+1.74%)
Jan 18, 2012	44.72	45.36	44.63	45.25	3,275,549	+0.73(+1.64%)
Jan 17, 2012	44.51	44.86	44.40	44.52	3,754,632	+0.84(+1.93%)
Jan 13, 2012	43.69	43.80	43.33	43.68	2,635,122	+0.08(+0.19%)
Jan 12, 2012	43.60	43.65	43.19	43.60	3,164,818	+0.50(+1.16%)
Jan 11, 2012	42.91	43.17	42.78	43.10	4,352,376	-0.47(-1.07%)
Jan 10, 2012	43.67	43.85	43.46	43.56	3,111,397	+0.89(+2.07%)
Jan 09, 2012	42.50	42.83	42.45	42.68	2,857,109	-0.10(-0.23%)
Jan 06, 2012	43.19	43.23	42.68	42.78	2,995,882	-0.98(-2.23%)
Jan 05, 2012	43.75	43.82	43.29	43.75	2,560,511	-0.52(-1.18%)
Jan 04, 2012	43.97	44.31	43.69	44.28	2,308,916	+1.44(+3.37%)
Dec 30, 2011	42.65	42.99	42.63	42.83	1,509,653	+0.05(+0.11%)
Dec 29, 2011	42.52	42.83	42.45	42.78	2,156,735	+0.59(+1.40%)
Dec 28, 2011	42.67	42.67	41.94	42.19	3,352,653	-0.27(-0.64%)
Dec 27, 2011	42.33	42.98	42.33	42.46	1,426,586	-1.05(-2.41%)
Dec 23, 2011	43.14	43.55	43.05	43.51	1,460,532	+0.78(+1.82%)
Dec 21, 2011	42.54	42.81	42.08	42.74	4,661,322	+0.48(+1.12%)
Dec 20, 2011	41.44	42.42	41.41	42.26	3,686,736	+2.01(+5.00%)
Dec 19, 2011	40.65	40.71	40.15	40.25	5,638,817	-1.86(-4.42%)
Dec 16, 2011	42.32	42.41	42.00	42.11	5,274,050	+0.31(+0.74%)
Dec 15, 2011	41.98	42.24	41.68	41.80	3,386,851	+0.10(+0.23%)
Dec 14, 2011	42.15	42.26	41.55	41.71	3,577,274	-0.76(-1.80%)
Dec 13, 2011	43.16	43.32	42.17	42.47	4,016,987	-0.59(-1.38%)
Dec 12, 2011	43.51	43.51	42.69	43.06	2,925,936	-1.42(-3.18%)
Dec 09, 2011	43.69	44.55	43.60	44.48	2,828,482	+0.52(+1.18%)
Dec 08, 2011	44.83	44.94	43.80	43.96	2,976,350	-1.44(-3.17%)
Dec 07, 2011	45.13	45.53	44.91	45.40	4,739,162	+0.04(+0.09%)
Dec 06, 2011	45.34	45.56	45.06	45.36	2,415,424	-0.52(-1.13%)
Dec 05, 2011	46.20	46.20	45.53	45.88	2,936,590	+0.66(+1.46%)
Dec 02, 2011	46.08	46.12	45.15	45.22	2,961,149	-0.32(-0.70%)
Dec 01, 2011	45.76	46.11	45.46	45.54	3,093,033	-0.07(-0.14%)
Nov 30, 2011	44.85	45.67	44.77	45.60	4,563,305	+2.51(+5.83%)
Nov 29, 2011	43.08	43.69	43.04	43.09	6,399,378	+0.80(+1.89%)
Nov 28, 2011	42.19	42.49	42.11	42.29	4,996,391	+2.01(+4.99%)
Nov 25, 2011	40.33	40.69	40.23	40.28	2,849,118	-0.20(-0.50%)
Nov 23, 2011	41.15	41.15	40.38	40.49	3,279,228	-1.61(-3.83%)
Nov 22, 2011	41.82	42.23	41.69	42.10	3,079,632	+0.62(+1.49%)
Nov 21, 2011	41.65	41.69	40.92	41.48	4,529,491	-1.38(-3.23%)
Nov 18, 2011	43.05	43.12	42.58	42.86	3,202,203	+0.36(+0.84%)
Nov 17, 2011	43.79	43.92	42.19	42.50	6,087,536	-0.89(-2.04%)
Nov 16, 2011	43.64	44.15	43.32	43.39	4,199,576	-1.11(-2.49%)
Nov 15, 2011	44.13	44.73	44.06	44.50	2,679,935	+0.11(+0.24%)
Nov 14, 2011	44.56	44.59	44.19	44.39	1,516,956	-0.21(-0.47%)
Nov 11, 2011	44.15	44.79	44.11	44.60	2,561,259	+1.30(+3.01%)
Nov 10, 2011	43.60	43.71	42.93	43.30	3,385,240	-0.22(-0.50%)
Nov 09, 2011	44.37	44.63	43.42	43.52	3,922,289	-2.64(-5.73%)
Nov 08, 2011	45.77	46.26	45.39	46.16	2,561,797	+0.06(+0.12%)
Nov 07, 2011	45.57	46.11	45.33	46.11	2,265,221	+0.11(+0.23%)
Nov 04, 2011	45.88	46.10	45.48	46.00	3,493,666	+0.64(+1.42%)
Nov 03, 2011	45.41	45.54	44.79	45.36	2,840,791	-0.05(-0.11%)
Nov 02, 2011	45.52	45.59	44.97	45.41	2,799,490	+1.05(+2.37%)

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.