Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	53.67	54.23	53.12	54.11	993,063	+0.75(+1.40%)
Jan 30, 2012	52.75	53.89	52.62	53.36	785,862	+0.14(+0.27%)
Jan 27, 2012	53.06	53.85	52.96	53.22	865,463	+0.19(+0.36%)
Jan 26, 2012	52.75	53.75	52.72	53.02	1,093,275	+0.78(+1.50%)
Jan 25, 2012	52.75	52.84	51.69	52.24	1,063,863	-0.48(-0.91%)
Jan 24, 2012	50.49	53.41	49.14	52.72	1,729,407	+2.16(+4.28%)
Jan 23, 2012	50.29	51.37	50.10	50.56	898,869	+0.38(+0.75%)
Jan 20, 2012	50.48	50.57	50.05	50.18	1,055,377	-0.38(-0.75%)
Jan 19, 2012	49.33	51.52	49.32	50.56	1,245,751	+1.33(+2.70%)
Jan 18, 2012	47.96	49.24	47.88	49.23	867,238	+0.98(+2.04%)
Jan 17, 2012	48.77	49.18	48.06	48.24	624,606	+0.45(+0.95%)
Jan 13, 2012	47.92	47.95	46.87	47.79	480,168	-0.58(-1.20%)
Jan 12, 2012	46.86	48.55	46.43	48.37	919,074	+1.78(+3.83%)
Jan 11, 2012	46.11	46.80	45.87	46.59	353,410	+0.24(+0.51%)
Jan 10, 2012	45.73	46.67	45.67	46.35	703,622	+1.40(+3.11%)
Jan 09, 2012	45.21	45.36	44.31	44.95	553,368	-0.03(-0.07%)
Jan 06, 2012	45.16	45.78	44.80	44.99	844,777	-0.09(-0.21%)
Jan 05, 2012	44.41	45.23	44.02	45.08	735,408	+0.07(+0.15%)
Jan 04, 2012	44.32	45.20	43.98	45.01	478,632	+1.67(+3.86%)
Dec 30, 2011	43.32	43.60	43.31	43.34	505,391	+0.02(+0.04%)
Dec 29, 2011	42.33	43.39	42.26	43.32	399,079	+1.11(+2.63%)
Dec 28, 2011	43.18	43.27	42.12	42.21	467,286	-1.11(-2.56%)
Dec 27, 2011	42.94	44.13	42.89	43.32	380,923	+0.29(+0.68%)
Dec 23, 2011	42.77	43.19	42.57	43.03	290,077	+1.11(+2.65%)
Dec 21, 2011	41.97	42.04	41.04	41.92	559,798	-0.19(-0.46%)
Dec 20, 2011	41.41	42.52	41.34	42.11	962,251	+1.72(+4.25%)
Dec 19, 2011	42.31	42.65	40.23	40.39	867,023	-1.81(-4.29%)
Dec 16, 2011	41.45	42.59	41.11	42.20	1,558,307	+1.13(+2.74%)
Dec 15, 2011	41.23	41.51	40.54	41.08	846,716	+0.63(+1.56%)
Dec 14, 2011	41.96	41.97	40.43	40.44	1,505,646	-2.04(-4.79%)
Dec 13, 2011	43.09	43.73	41.77	42.48	1,115,573	-0.21(-0.48%)
Dec 12, 2011	43.73	43.84	42.10	42.69	1,257,790	-1.83(-4.11%)
Dec 09, 2011	44.47	44.89	42.63	44.51	1,613,586	+0.01(+0.02%)
Dec 08, 2011	45.15	45.68	44.34	44.51	754,736	-1.26(-2.75%)
Dec 07, 2011	44.71	46.02	44.50	45.76	774,213	+0.70(+1.56%)
Dec 06, 2011	45.57	45.57	44.44	45.06	498,564	-0.01(-0.02%)
Dec 05, 2011	45.65	46.02	44.84	45.07	1,028,544	+0.39(+0.86%)
Dec 02, 2011	45.56	45.91	44.52	44.68	559,485	-0.18(-0.39%)
Dec 01, 2011	45.39	45.84	44.54	44.86	607,266	-0.86(-1.89%)
Nov 30, 2011	44.20	45.73	43.95	45.72	1,571,765	+3.78(+9.02%)
Nov 29, 2011	41.89	42.13	41.29	41.94	602,691	+0.33(+0.79%)
Nov 28, 2011	41.42	41.88	41.20	41.61	876,948	+2.01(+5.08%)
Nov 25, 2011	39.13	40.15	39.09	39.60	400,558	+0.19(+0.49%)
Nov 23, 2011	40.42	40.63	39.35	39.41	882,678	-1.72(-4.18%)
Nov 22, 2011	41.52	41.87	40.66	41.13	765,491	-0.59(-1.41%)
Nov 21, 2011	41.42	41.97	40.76	41.71	771,312	-0.46(-1.09%)
Nov 18, 2011	42.40	42.61	41.71	42.18	585,064	-0.04(-0.10%)
Nov 17, 2011	43.48	43.68	41.95	42.22	1,217,283	-1.52(-3.47%)
Nov 16, 2011	43.34	45.11	43.10	43.73	911,077	-0.13(-0.29%)
Nov 15, 2011	44.34	44.45	42.91	43.86	1,699,992	-0.82(-1.84%)
Nov 14, 2011	44.99	45.21	44.23	44.68	637,909	-0.46(-1.02%)
Nov 11, 2011	44.72	45.75	44.65	45.14	960,511	+1.12(+2.55%)
Nov 10, 2011	44.41	44.57	43.27	44.02	640,496	+0.52(+1.19%)
Nov 09, 2011	44.34	44.64	43.19	43.50	1,636,352	-2.22(-4.86%)
Nov 08, 2011	46.13	46.13	44.36	45.72	1,472,230	-0.06(-0.13%)
Nov 07, 2011	45.71	46.33	44.57	45.78	1,140,496	+0.19(+0.42%)
Nov 04, 2011	44.99	45.76	44.01	45.59	837,049	-0.03(-0.06%)
Nov 03, 2011	45.29	45.76	43.83	45.61	955,725	+1.24(+2.80%)
Nov 02, 2011	43.98	45.14	43.85	44.37	1,529,497	+1.63(+3.83%)

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.