Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	46.71	46.99	45.58	46.23	4,820,022	-0.26(-0.55%)
Jan 30, 2012	45.89	46.68	45.60	46.49	3,804,217	-0.23(-0.50%)
Jan 27, 2012	45.51	47.05	45.42	46.72	5,091,582	+0.98(+2.15%)
Jan 26, 2012	46.17	46.84	45.46	45.74	5,859,372	-0.54(-1.16%)
Jan 25, 2012	45.17	46.45	45.09	46.27	5,627,159	+0.87(+1.91%)
Jan 24, 2012	44.93	45.48	44.65	45.41	4,729,879	-0.08(-0.18%)
Jan 23, 2012	45.37	45.73	45.04	45.49	5,287,160	+0.05(+0.11%)
Jan 20, 2012	44.56	45.56	44.42	45.44	6,550,818	+0.96(+2.15%)
Jan 19, 2012	44.98	45.19	44.15	44.48	7,463,051	-0.25(-0.55%)
Jan 18, 2012	45.45	46.08	44.52	44.73	8,139,618	-0.95(-2.08%)
Jan 17, 2012	46.23	46.36	45.56	45.68	4,964,782	+0.10(+0.22%)
Jan 13, 2012	44.59	46.03	43.99	45.58	7,942,766	+0.49(+1.08%)
Jan 12, 2012	44.54	45.56	43.39	45.09	10,637,613	-0.37(-0.82%)
Jan 11, 2012	45.16	45.64	44.65	45.46	6,428,450	+0.16(+0.35%)
Jan 10, 2012	44.67	45.64	44.62	45.31	6,816,098	+1.48(+3.37%)
Jan 09, 2012	43.61	43.98	43.10	43.83	4,951,560	+0.32(+0.74%)
Jan 06, 2012	44.46	44.46	43.14	43.51	7,614,661	-0.52(-1.18%)
Jan 05, 2012	43.04	45.64	42.91	44.03	13,035,839	+0.83(+1.91%)
Jan 04, 2012	42.96	43.33	42.25	43.20	5,941,812	+1.54(+3.71%)
Dec 30, 2011	41.75	41.91	41.53	41.66	2,680,143	+0.12(+0.30%)
Dec 29, 2011	40.02	41.67	39.94	41.53	5,832,203	-0.01(-0.02%)
Dec 28, 2011	43.09	43.23	41.19	41.54	4,525,118	-1.69(-3.90%)
Dec 27, 2011	43.33	43.54	42.74	43.23	2,727,697	-0.10(-0.23%)
Dec 23, 2011	42.92	43.36	42.39	43.33	3,749,528	+2.06(+4.98%)
Dec 21, 2011	41.30	41.52	40.71	41.27	4,105,483	+0.02(+0.06%)
Dec 20, 2011	40.14	41.34	40.10	41.24	4,900,084	+2.11(+5.38%)
Dec 19, 2011	39.82	40.18	38.96	39.14	5,626,946	-0.61(-1.54%)
Dec 16, 2011	39.56	39.90	39.15	39.75	8,832,358	+0.66(+1.69%)
Dec 15, 2011	39.30	39.71	38.68	39.09	7,146,036	-0.03(-0.08%)
Dec 14, 2011	40.48	40.53	38.41	39.12	12,227,197	-1.76(-4.30%)
Dec 13, 2011	41.48	42.05	40.52	40.88	7,134,103	-0.42(-1.02%)
Dec 12, 2011	41.18	41.52	40.72	41.30	7,909,492	-0.42(-1.01%)
Dec 09, 2011	41.35	41.95	40.68	41.72	9,157,042	-0.51(-1.21%)
Dec 08, 2011	43.62	44.20	42.07	42.24	7,036,113	-1.73(-3.95%)
Dec 07, 2011	43.62	44.60	43.12	43.97	6,468,267	+0.03(+0.08%)
Dec 06, 2011	42.53	44.54	42.51	43.94	8,928,573	+1.46(+3.44%)
Dec 05, 2011	42.81	43.10	41.52	42.47	7,085,403	+0.17(+0.41%)
Dec 02, 2011	44.15	44.26	42.21	42.30	6,923,679	-1.29(-2.96%)
Dec 01, 2011	43.95	44.84	43.47	43.59	6,059,105	+0.01(+0.02%)
Nov 30, 2011	43.13	43.77	42.76	43.58	9,911,606	+2.19(+5.29%)
Nov 29, 2011	42.12	42.35	41.24	41.39	5,888,654	-0.69(-1.65%)
Nov 28, 2011	42.19	42.28	41.52	42.09	6,392,109	+1.36(+3.35%)
Nov 25, 2011	41.25	41.42	40.54	40.72	3,996,079	-0.59(-1.42%)
Nov 23, 2011	42.37	42.81	41.28	41.31	5,898,832	-1.54(-3.59%)
Nov 22, 2011	43.96	44.02	42.62	42.85	7,272,861	-1.06(-2.41%)
Nov 21, 2011	42.61	44.38	42.58	43.90	7,147,246	+0.24(+0.55%)
Nov 18, 2011	42.94	44.36	42.66	43.66	9,830,663	+1.73(+4.14%)
Nov 17, 2011	46.67	46.68	41.58	41.93	20,086,780	-3.16(-7.00%)
Nov 16, 2011	45.77	46.11	45.03	45.09	4,825,902	-0.99(-2.15%)
Nov 15, 2011	46.74	47.14	45.85	46.08	5,470,338	-0.86(-1.83%)
Nov 14, 2011	47.49	48.37	46.52	46.94	4,129,699	-0.79(-1.66%)
Nov 11, 2011	47.24	47.85	46.82	47.73	3,949,523	+1.26(+2.72%)
Nov 10, 2011	47.22	47.23	45.46	46.46	5,043,504	-0.17(-0.35%)
Nov 09, 2011	47.91	48.39	46.55	46.63	6,070,258	-2.58(-5.24%)
Nov 08, 2011	49.16	49.85	48.43	49.21	4,991,830	+0.53(+1.09%)
Nov 07, 2011	47.74	48.84	47.54	48.68	4,055,428	+0.69(+1.45%)
Nov 04, 2011	46.85	48.52	46.85	47.98	4,110,235	+0.64(+1.36%)
Nov 03, 2011	47.24	47.53	45.93	47.34	5,709,598	+0.74(+1.58%)
Nov 02, 2011	47.38	47.73	46.01	46.60	7,420,509	+0.45(+0.98%)

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.