Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	52.16	52.32	51.59	51.81	2,456,816	-0.01(-0.01%)
Jan 30, 2012	52.15	52.30	51.71	51.82	3,107,697	-0.88(-1.68%)
Jan 27, 2012	53.38	53.38	52.62	52.70	1,886,596	-0.87(-1.62%)
Jan 26, 2012	52.87	53.84	52.73	53.57	2,351,173	-0.04(-0.08%)
Jan 25, 2012	52.80	53.76	52.04	53.61	4,730,590	+0.17(+0.32%)
Jan 24, 2012	53.44	53.82	53.14	53.44	2,535,304	-0.30(-0.56%)
Jan 23, 2012	54.20	54.60	53.69	53.74	2,329,172	-0.55(-1.01%)
Jan 20, 2012	54.18	54.43	53.76	54.29	2,651,213	+0.19(+0.36%)
Jan 19, 2012	53.82	54.26	53.60	54.09	1,692,187	+0.44(+0.82%)
Jan 18, 2012	53.17	53.70	53.03	53.65	2,375,552	+0.48(+0.90%)
Jan 17, 2012	53.06	53.45	53.06	53.17	3,276,610	+0.63(+1.20%)
Jan 13, 2012	52.27	52.81	52.10	52.54	5,079,760	-0.25(-0.48%)
Jan 12, 2012	52.29	52.90	52.13	52.79	6,085,278	+0.63(+1.21%)
Jan 11, 2012	51.75	52.23	51.68	52.16	1,723,595	+0.12(+0.23%)
Jan 10, 2012	51.87	52.42	51.34	52.04	3,734,958	+1.16(+2.28%)
Jan 09, 2012	50.48	50.96	50.08	50.88	2,775,021	+0.56(+1.11%)
Jan 06, 2012	50.31	50.43	49.99	50.32	2,402,794	+0.16(+0.33%)
Jan 05, 2012	50.42	50.46	49.68	50.16	2,254,464	-0.54(-1.06%)
Jan 04, 2012	51.03	51.34	50.52	50.69	2,527,311	+1.27(+2.57%)
Dec 30, 2011	49.80	50.08	49.41	49.42	1,354,814	-0.38(-0.76%)
Dec 29, 2011	49.28	49.87	49.12	49.80	1,423,480	+0.72(+1.47%)
Dec 28, 2011	49.55	49.77	48.89	49.08	1,525,754	-0.45(-0.92%)
Dec 27, 2011	49.41	49.70	49.12	49.53	875,079	+0.15(+0.30%)
Dec 23, 2011	49.28	49.54	48.79	49.38	1,186,539	+1.18(+2.44%)
Dec 21, 2011	48.22	48.36	47.67	48.21	2,027,501	-0.04(-0.09%)
Dec 20, 2011	47.20	48.47	47.20	48.25	1,987,474	+1.77(+3.81%)
Dec 19, 2011	46.92	47.55	46.37	46.48	1,532,767	-0.55(-1.17%)
Dec 16, 2011	47.17	47.92	46.59	47.03	3,693,476	-0.07(-0.16%)
Dec 15, 2011	47.57	47.71	46.99	47.11	2,117,982	+0.07(+0.14%)
Dec 14, 2011	47.17	47.45	46.96	47.04	1,608,997	-0.22(-0.46%)
Dec 13, 2011	48.01	48.33	47.02	47.26	1,887,113	-0.38(-0.80%)
Dec 12, 2011	48.07	48.35	47.29	47.63	1,551,723	-0.79(-1.63%)
Dec 09, 2011	48.10	48.58	48.01	48.42	2,385,639	+0.68(+1.43%)
Dec 08, 2011	48.68	48.94	47.61	47.74	2,276,809	-1.12(-2.30%)
Dec 07, 2011	48.52	49.14	48.15	48.86	1,806,832	-0.15(-0.30%)
Dec 06, 2011	48.90	49.37	48.77	49.01	1,885,921	+0.16(+0.32%)
Dec 05, 2011	49.73	49.77	48.62	48.85	2,829,303	-0.05(-0.11%)
Dec 02, 2011	49.76	50.13	48.84	48.91	2,925,181	-0.58(-1.17%)
Dec 01, 2011	49.17	49.82	49.10	49.49	1,919,116	+0.33(+0.67%)
Nov 30, 2011	49.00	49.40	48.76	49.16	4,411,585	+1.61(+3.40%)
Nov 29, 2011	47.89	48.04	47.44	47.55	2,601,103	-0.13(-0.27%)
Nov 28, 2011	47.55	47.89	47.06	47.67	3,368,587	+2.18(+4.79%)
Nov 25, 2011	45.22	46.25	45.21	45.49	1,226,881	+0.36(+0.81%)
Nov 23, 2011	46.67	46.70	45.10	45.13	3,928,241	-2.22(-4.68%)
Nov 22, 2011	46.98	47.49	46.25	47.34	4,882,307	+0.41(+0.87%)
Nov 21, 2011	46.76	47.11	45.60	46.94	3,600,165	-0.57(-1.21%)
Nov 18, 2011	47.72	47.72	46.89	47.51	2,750,111	+0.31(+0.66%)
Nov 17, 2011	48.24	48.24	46.80	47.20	2,304,109	-1.19(-2.46%)
Nov 16, 2011	48.64	48.81	48.19	48.39	3,364,735	-0.72(-1.47%)
Nov 15, 2011	48.59	49.38	48.25	49.11	1,892,595	+0.51(+1.04%)
Nov 14, 2011	48.74	49.40	48.46	48.60	2,253,075	-0.31(-0.62%)
Nov 11, 2011	47.85	49.03	47.85	48.91	2,519,127	+1.74(+3.69%)
Nov 10, 2011	47.55	47.60	46.84	47.17	2,449,004	+0.31(+0.67%)
Nov 09, 2011	47.37	47.55	46.67	46.85	2,596,518	-1.61(-3.33%)
Nov 08, 2011	48.14	48.50	47.51	48.47	2,301,097	+0.69(+1.45%)
Nov 07, 2011	47.07	47.84	46.77	47.78	1,802,698	+0.56(+1.18%)
Nov 04, 2011	46.99	47.28	46.49	47.22	1,735,980	-0.13(-0.28%)
Nov 03, 2011	46.49	47.60	46.49	47.35	3,479,195	+1.25(+2.71%)
Nov 02, 2011	46.47	46.60	45.97	46.10	3,709,174	+0.39(+0.85%)

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.