Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	31.79	31.99	31.58	31.96	1,229,173	+0.26(+0.82%)
Jan 30, 2012	31.82	31.91	31.58	31.70	849,634	-0.25(-0.79%)
Jan 27, 2012	32.13	32.13	31.72	31.95	1,094,000	-0.22(-0.67%)
Jan 26, 2012	32.15	32.37	31.94	32.17	1,182,544	+0.13(+0.42%)
Jan 25, 2012	31.84	32.12	31.77	32.03	1,550,194	+0.11(+0.35%)
Jan 24, 2012	32.08	32.55	31.84	31.92	2,107,715	-0.86(-2.64%)
Jan 23, 2012	32.69	32.91	32.58	32.78	1,321,738	+0.00(+0.00%)
Jan 20, 2012	32.50	32.86	32.48	32.78	1,453,978	+0.34(+1.06%)
Jan 19, 2012	32.61	32.63	32.41	32.44	1,817,778	-0.21(-0.64%)
Jan 18, 2012	32.49	32.66	32.29	32.65	1,452,823	+0.15(+0.46%)
Jan 17, 2012	33.02	33.12	32.49	32.50	1,738,533	-0.24(-0.73%)
Jan 13, 2012	33.05	33.24	32.71	32.74	1,297,886	-0.57(-1.70%)
Jan 12, 2012	33.49	33.57	33.30	33.31	1,429,696	-0.11(-0.33%)
Jan 11, 2012	33.16	33.44	33.08	33.42	1,239,681	+0.14(+0.43%)
Jan 10, 2012	32.84	33.41	32.84	33.28	1,398,042	+0.66(+2.03%)
Jan 09, 2012	32.53	32.69	32.37	32.61	921,501	+0.15(+0.46%)
Jan 06, 2012	32.29	32.56	32.20	32.46	1,295,935	+0.13(+0.39%)
Jan 05, 2012	32.11	32.36	31.58	32.34	1,501,187	+0.11(+0.35%)
Jan 04, 2012	32.46	32.50	32.10	32.22	982,912	-0.22(-0.67%)
Dec 30, 2011	32.61	32.62	32.41	32.44	623,974	-0.14(-0.43%)
Dec 29, 2011	32.44	32.66	32.41	32.58	576,784	+0.26(+0.81%)
Dec 28, 2011	32.82	32.84	32.26	32.32	852,882	-0.48(-1.48%)
Dec 27, 2011	32.69	32.89	32.63	32.81	556,277	+0.02(+0.07%)
Dec 23, 2011	32.56	32.83	32.49	32.78	805,942	+0.44(+1.36%)
Dec 21, 2011	31.89	32.37	31.73	32.34	1,463,233	+0.35(+1.09%)
Dec 20, 2011	31.61	32.11	31.58	31.99	1,565,033	+0.82(+2.63%)
Dec 19, 2011	31.81	31.90	31.14	31.17	1,493,927	-0.60(-1.88%)
Dec 16, 2011	31.38	31.84	31.37	31.77	3,225,541	+0.51(+1.64%)
Dec 15, 2011	30.67	31.31	30.65	31.26	2,699,362	+0.90(+2.97%)
Dec 14, 2011	30.15	30.55	30.10	30.35	2,180,982	+0.11(+0.37%)
Dec 13, 2011	30.85	31.08	30.15	30.24	2,787,087	-0.47(-1.53%)
Dec 12, 2011	30.60	30.73	30.39	30.71	1,180,755	-0.13(-0.43%)
Dec 09, 2011	30.60	30.91	30.60	30.85	1,154,479	+0.29(+0.95%)
Dec 08, 2011	30.72	30.73	30.35	30.56	1,648,377	-0.31(-1.01%)
Dec 07, 2011	30.72	30.98	30.57	30.87	1,601,550	+0.04(+0.15%)
Dec 06, 2011	30.35	30.92	30.21	30.82	1,380,789	+0.39(+1.30%)
Dec 05, 2011	30.42	30.57	30.16	30.43	1,230,119	+0.25(+0.81%)
Dec 02, 2011	30.15	30.23	29.99	30.18	1,525,064	+0.19(+0.65%)
Dec 01, 2011	30.18	30.28	29.82	29.99	1,783,634	-0.25(-0.84%)
Nov 30, 2011	30.23	30.25	29.87	30.24	1,879,663	+0.81(+2.76%)
Nov 29, 2011	28.92	29.47	28.72	29.43	2,265,320	+0.57(+1.96%)
Nov 28, 2011	28.73	28.96	28.55	28.86	1,172,856	+0.79(+2.81%)
Nov 25, 2011	28.19	28.34	28.07	28.07	573,474	-0.12(-0.42%)
Nov 23, 2011	28.27	28.42	28.10	28.19	983,952	-0.41(-1.42%)
Nov 22, 2011	28.69	28.77	28.40	28.60	1,097,018	-0.05(-0.18%)
Nov 21, 2011	28.92	28.92	28.37	28.65	1,567,525	-0.58(-2.00%)
Nov 18, 2011	29.39	29.40	28.99	29.23	1,460,024	+0.07(+0.23%)
Nov 17, 2011	29.35	29.40	28.94	29.17	1,635,651	-0.22(-0.75%)
Nov 16, 2011	29.97	30.00	29.39	29.39	2,800,087	-0.83(-2.76%)
Nov 15, 2011	29.95	30.29	29.87	30.22	948,908	+0.16(+0.52%)
Nov 14, 2011	30.14	30.14	29.77	30.07	1,247,975	-0.24(-0.78%)
Nov 11, 2011	29.85	30.31	29.85	30.31	1,330,269	+0.72(+2.45%)
Nov 10, 2011	29.52	29.62	29.04	29.58	1,408,191	+0.31(+1.06%)
Nov 09, 2011	29.23	29.43	29.17	29.27	2,158,855	-0.42(-1.42%)
Nov 08, 2011	29.44	29.69	29.16	29.69	1,984,639	+0.42(+1.44%)
Nov 07, 2011	28.78	29.33	28.67	29.27	1,688,681	+0.55(+1.93%)
Nov 04, 2011	28.75	29.16	28.64	28.72	2,605,029	-0.21(-0.71%)
Nov 03, 2011	29.06	29.20	28.74	28.92	2,542,503	+0.11(+0.38%)
Nov 02, 2011	29.40	30.03	28.26	28.81	4,377,260	-0.98(-3.30%)

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.