Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	33.96	34.04	33.47	33.57	44,026,732	-0.25(-0.74%)
Jan 30, 2012	33.92	33.99	33.59	33.82	23,238,890	-0.33(-0.98%)
Jan 27, 2012	34.00	34.33	33.86	34.16	15,789,167	-0.06(-0.19%)
Jan 26, 2012	34.69	34.69	34.14	34.22	20,261,552	-0.22(-0.64%)
Jan 25, 2012	35.20	35.25	33.96	34.44	34,385,896	-0.31(-0.89%)
Jan 24, 2012	34.52	34.91	34.46	34.75	16,878,536	+0.02(+0.07%)
Jan 23, 2012	34.84	34.96	34.65	34.73	18,863,848	-0.32(-0.90%)
Jan 20, 2012	34.96	35.04	34.66	35.04	15,639,108	-0.03(-0.10%)
Jan 19, 2012	35.30	35.33	34.85	35.08	16,556,486	-0.11(-0.32%)
Jan 18, 2012	34.89	35.30	34.70	35.19	14,708,384	+0.34(+0.99%)
Jan 17, 2012	34.94	35.07	34.69	34.85	12,905,838	+0.23(+0.65%)
Jan 13, 2012	34.64	34.89	34.48	34.62	19,472,924	-0.21(-0.59%)
Jan 12, 2012	35.17	35.29	34.78	34.83	23,142,824	-0.62(-1.74%)
Jan 11, 2012	35.87	35.94	35.41	35.44	15,164,872	-0.62(-1.73%)
Jan 10, 2012	36.20	36.33	35.98	36.07	10,727,456	+0.17(+0.47%)
Jan 09, 2012	35.81	35.95	35.67	35.90	17,033,922	+0.14(+0.39%)
Jan 06, 2012	36.16	36.17	35.73	35.76	11,257,855	-0.28(-0.78%)
Jan 05, 2012	36.06	36.16	35.75	36.04	15,916,511	-0.29(-0.80%)
Jan 04, 2012	36.37	36.47	36.06	36.33	11,478,450	+0.47(+1.30%)
Dec 30, 2011	35.89	36.03	35.84	35.86	9,413,697	+0.00(+0.00%)
Dec 29, 2011	35.39	35.88	35.39	35.86	9,131,944	+0.52(+1.46%)
Dec 28, 2011	35.90	35.98	35.31	35.35	10,634,964	-0.55(-1.54%)
Dec 27, 2011	35.53	36.01	35.53	35.90	9,015,808	+0.25(+0.70%)
Dec 23, 2011	35.38	35.65	35.35	35.65	8,335,949	+0.89(+2.56%)
Dec 21, 2011	34.43	34.84	34.32	34.76	13,881,839	+0.41(+1.20%)
Dec 20, 2011	34.07	34.45	34.02	34.34	13,770,774	+0.95(+2.84%)
Dec 19, 2011	33.49	33.84	33.30	33.39	12,850,371	-0.27(-0.80%)
Dec 16, 2011	34.01	34.01	33.46	33.66	35,576,256	+0.05(+0.16%)
Dec 15, 2011	33.96	34.12	33.45	33.61	14,368,211	-0.11(-0.34%)
Dec 14, 2011	34.17	34.43	33.55	33.72	18,797,734	-0.65(-1.90%)
Dec 13, 2011	34.91	35.26	34.24	34.38	18,914,978	-0.31(-0.89%)
Dec 12, 2011	35.02	35.14	34.33	34.69	15,029,442	-0.72(-2.04%)
Dec 09, 2011	35.14	35.61	35.11	35.41	14,356,304	+0.46(+1.31%)
Dec 08, 2011	35.47	35.60	34.85	34.95	15,458,533	-0.68(-1.92%)
Dec 07, 2011	35.52	35.87	35.26	35.64	17,382,342	-0.06(-0.18%)
Dec 06, 2011	35.88	36.08	35.70	35.70	17,407,764	-0.14(-0.38%)
Dec 05, 2011	36.04	36.37	35.60	35.84	18,760,574	+0.13(+0.37%)
Dec 02, 2011	35.64	35.99	35.36	35.71	22,834,026	+0.39(+1.10%)
Dec 01, 2011	35.02	35.38	34.95	35.32	14,461,213	+0.22(+0.62%)
Nov 30, 2011	34.47	35.13	34.46	35.10	23,792,542	+1.57(+4.67%)
Nov 29, 2011	33.22	33.71	33.11	33.54	17,187,004	+0.43(+1.29%)
Nov 28, 2011	33.51	33.60	32.82	33.11	20,203,000	+0.56(+1.71%)
Nov 25, 2011	32.86	33.06	32.55	32.55	8,514,933	-0.39(-1.18%)
Nov 23, 2011	33.11	33.35	32.94	32.94	17,540,634	-0.60(-1.78%)
Nov 22, 2011	33.80	33.93	33.42	33.54	13,782,369	-0.35(-1.03%)
Nov 21, 2011	33.62	34.06	33.40	33.89	17,018,324	-0.21(-0.61%)
Nov 18, 2011	34.41	34.45	33.88	34.09	16,322,431	-0.14(-0.42%)
Nov 17, 2011	34.27	34.89	33.95	34.24	17,593,608	-0.10(-0.29%)
Nov 16, 2011	35.04	35.19	34.16	34.33	20,382,866	-1.10(-3.10%)
Nov 15, 2011	35.22	35.68	35.15	35.43	13,399,437	+0.14(+0.40%)
Nov 14, 2011	35.34	35.50	35.01	35.29	16,796,978	-0.22(-0.61%)
Nov 11, 2011	35.57	35.82	35.43	35.51	13,327,072	+0.34(+0.98%)
Nov 10, 2011	35.04	35.35	34.53	35.16	12,731,886	+0.60(+1.74%)
Nov 09, 2011	34.86	35.30	34.40	34.56	18,862,232	-1.24(-3.46%)
Nov 08, 2011	35.42	35.91	35.03	35.80	15,691,592	+0.57(+1.62%)
Nov 07, 2011	34.86	35.37	34.67	35.23	12,312,436	+0.43(+1.23%)
Nov 04, 2011	34.37	34.87	34.24	34.80	12,723,188	+0.10(+0.30%)
Nov 03, 2011	34.34	34.83	33.94	34.70	18,818,078	+0.69(+2.03%)
Nov 02, 2011	34.07	34.38	33.76	34.01	15,730,070	+0.58(+1.74%)

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.