Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	50.05	50.81	49.86	50.34	4,468,665	+0.43(+0.86%)
Jan 30, 2012	49.37	50.36	49.02	49.92	3,481,562	-0.01(-0.02%)
Jan 27, 2012	49.58	50.34	49.43	49.93	3,379,245	+0.14(+0.29%)
Jan 26, 2012	51.01	51.01	49.57	49.78	3,423,547	-1.17(-2.30%)
Jan 25, 2012	50.33	51.48	50.30	50.95	3,460,541	+1.01(+2.02%)
Jan 24, 2012	49.10	50.79	48.93	49.94	3,609,367	+0.62(+1.25%)
Jan 23, 2012	48.58	49.40	48.58	49.33	2,928,092	+0.66(+1.35%)
Jan 20, 2012	49.02	49.19	48.40	48.67	2,735,465	-0.67(-1.35%)
Jan 19, 2012	48.74	49.49	48.54	49.34	3,183,501	+0.62(+1.27%)
Jan 18, 2012	47.33	48.85	47.20	48.72	4,585,665	+1.27(+2.67%)
Jan 17, 2012	47.31	47.77	46.97	47.45	5,489,593	+0.49(+1.03%)
Jan 13, 2012	47.07	47.50	46.72	46.97	2,821,144	-0.41(-0.86%)
Jan 12, 2012	47.49	47.57	46.95	47.37	3,547,953	-0.18(-0.38%)
Jan 11, 2012	46.52	47.58	46.49	47.56	3,047,448	+0.86(+1.83%)
Jan 10, 2012	45.72	47.00	45.63	46.70	4,710,838	+1.33(+2.94%)
Jan 09, 2012	45.43	45.59	44.82	45.37	2,763,425	+0.05(+0.11%)
Jan 06, 2012	44.31	45.43	44.07	45.32	4,193,829	+1.22(+2.76%)
Jan 05, 2012	43.55	44.39	43.46	44.10	3,564,299	+0.37(+0.85%)
Jan 04, 2012	44.63	45.05	43.73	43.73	3,209,427	+0.93(+2.18%)
Dec 30, 2011	42.78	43.13	42.78	42.80	1,513,247	+0.02(+0.04%)
Dec 29, 2011	42.23	42.87	42.11	42.78	1,492,225	+0.69(+1.63%)
Dec 28, 2011	43.26	43.33	42.06	42.09	1,667,510	-1.21(-2.79%)
Dec 27, 2011	43.22	43.62	43.12	43.30	1,163,657	-0.18(-0.42%)
Dec 23, 2011	43.59	43.64	43.26	43.48	2,035,467	+0.98(+2.31%)
Dec 21, 2011	42.85	42.89	42.09	42.50	3,046,221	-0.26(-0.60%)
Dec 20, 2011	42.12	42.93	42.08	42.76	2,512,026	+1.32(+3.19%)
Dec 19, 2011	41.93	42.37	41.30	41.44	2,556,936	-0.29(-0.68%)
Dec 16, 2011	42.34	42.35	41.49	41.72	4,565,282	-0.29(-0.70%)
Dec 15, 2011	41.64	42.15	40.98	42.02	4,207,883	+0.38(+0.91%)
Dec 14, 2011	42.45	42.58	41.53	41.64	4,114,444	-0.89(-2.10%)
Dec 13, 2011	43.01	43.40	42.29	42.53	3,401,381	-0.42(-0.98%)
Dec 12, 2011	43.20	43.28	42.77	42.95	3,207,122	-0.49(-1.12%)
Dec 09, 2011	43.15	43.59	42.50	43.43	5,148,900	+0.33(+0.77%)
Dec 08, 2011	44.21	44.45	42.98	43.10	4,291,609	-1.61(-3.60%)
Dec 07, 2011	44.61	45.00	43.93	44.71	3,073,878	-0.19(-0.42%)
Dec 06, 2011	44.42	45.09	44.39	44.90	2,582,232	+0.38(+0.86%)
Dec 05, 2011	44.82	45.12	44.22	44.52	2,681,528	+0.23(+0.52%)
Dec 02, 2011	45.05	45.33	44.15	44.29	1,786,054	-0.48(-1.06%)
Dec 01, 2011	44.97	45.40	44.68	44.77	3,045,426	-0.20(-0.44%)
Nov 30, 2011	45.10	45.53	44.52	44.97	3,745,433	+1.10(+2.52%)
Nov 29, 2011	43.68	44.20	43.32	43.86	3,093,424	+0.47(+1.07%)
Nov 28, 2011	43.18	43.59	43.03	43.40	4,239,865	+1.12(+2.66%)
Nov 25, 2011	42.39	43.05	42.26	42.27	1,373,875	-0.05(-0.11%)
Nov 23, 2011	42.48	42.80	42.15	42.32	3,435,964	-0.61(-1.42%)
Nov 22, 2011	42.72	43.45	42.60	42.93	5,003,378	+0.05(+0.11%)
Nov 21, 2011	43.17	43.26	42.54	42.88	4,173,442	-0.80(-1.83%)
Nov 18, 2011	44.18	44.45	43.61	43.68	6,551,893	-0.86(-1.92%)
Nov 17, 2011	45.82	45.92	44.12	44.54	6,951,911	-1.53(-3.33%)
Nov 16, 2011	46.63	46.82	46.01	46.07	4,559,608	-0.89(-1.88%)
Nov 15, 2011	46.04	47.11	46.01	46.96	2,898,471	+0.66(+1.42%)
Nov 14, 2011	46.33	46.85	46.15	46.30	2,123,186	-0.15(-0.33%)
Nov 11, 2011	46.38	46.94	46.12	46.45	3,389,151	+1.06(+2.33%)
Nov 10, 2011	46.17	46.73	45.19	45.40	5,146,939	-0.81(-1.75%)
Nov 09, 2011	46.74	47.30	46.02	46.20	3,215,142	-1.78(-3.71%)
Nov 08, 2011	47.38	48.07	46.92	47.98	3,288,037	+0.86(+1.82%)
Nov 07, 2011	46.63	47.21	46.19	47.13	2,318,723	+0.63(+1.35%)
Nov 04, 2011	47.32	47.62	46.40	46.50	4,836,736	-1.32(-2.77%)
Nov 03, 2011	47.95	48.04	47.29	47.82	3,835,671	+0.48(+1.01%)
Nov 02, 2011	46.74	47.48	46.19	47.35	3,672,600	+1.08(+2.35%)

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.