Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	30.55	30.66	29.17	29.73	2,620,937	-0.21(-0.69%)
Jan 30, 2012	30.75	30.82	29.79	29.93	2,277,311	-1.30(-4.15%)
Jan 27, 2012	30.10	31.51	30.10	31.23	2,546,882	+1.19(+3.97%)
Jan 26, 2012	30.55	30.80	29.93	30.04	3,206,838	+0.17(+0.56%)
Jan 25, 2012	27.30	30.10	27.05	29.87	3,413,355	+2.47(+9.02%)
Jan 24, 2012	28.03	28.07	27.31	27.40	1,736,604	-0.81(-2.87%)
Jan 23, 2012	27.99	28.57	27.98	28.21	1,598,938	+0.28(+1.00%)
Jan 20, 2012	28.57	28.63	27.78	27.93	2,599,198	-0.68(-2.36%)
Jan 19, 2012	28.50	29.16	28.31	28.61	2,481,580	+0.03(+0.11%)
Jan 18, 2012	28.32	28.62	28.03	28.57	2,170,146	+0.33(+1.15%)
Jan 17, 2012	29.85	30.00	28.14	28.25	2,586,287	-1.17(-3.97%)
Jan 13, 2012	29.27	29.42	28.57	29.42	2,191,190	-0.35(-1.17%)
Jan 12, 2012	30.22	30.52	29.45	29.77	1,583,740	-0.23(-0.77%)
Jan 11, 2012	30.62	30.72	29.49	30.00	1,956,682	-0.41(-1.36%)
Jan 10, 2012	30.79	30.95	30.35	30.41	1,961,284	+0.17(+0.58%)
Jan 09, 2012	30.09	30.56	29.82	30.24	1,837,588	+0.22(+0.74%)
Jan 06, 2012	30.37	30.48	29.89	30.01	1,839,159	-0.16(-0.53%)
Jan 05, 2012	29.65	30.60	29.30	30.17	2,200,623	+0.37(+1.23%)
Jan 04, 2012	30.16	30.85	29.77	29.81	2,273,929	+0.94(+3.25%)
Dec 30, 2011	28.79	29.05	28.57	28.87	2,156,868	+0.44(+1.54%)
Dec 29, 2011	27.60	28.54	27.42	28.43	2,014,854	+0.44(+1.56%)
Dec 28, 2011	28.88	28.88	27.59	27.99	2,141,988	-0.72(-2.52%)
Dec 27, 2011	29.05	29.17	28.51	28.72	866,618	-0.48(-1.66%)
Dec 23, 2011	29.39	29.44	29.03	29.20	1,530,867	-0.50(-1.69%)
Dec 21, 2011	30.02	30.26	29.39	29.70	2,286,864	-0.01(-0.03%)
Dec 20, 2011	29.50	30.42	29.42	29.71	2,289,025	+0.94(+3.26%)
Dec 19, 2011	29.37	29.66	28.71	28.77	2,546,495	-0.65(-2.22%)
Dec 16, 2011	29.47	29.89	29.01	29.42	4,824,772	+0.22(+0.76%)
Dec 15, 2011	31.00	31.16	29.07	29.20	4,052,962	-1.47(-4.79%)
Dec 14, 2011	31.34	31.44	30.21	30.67	3,780,476	-1.41(-4.41%)
Dec 13, 2011	33.35	33.95	31.79	32.09	2,259,929	-1.23(-3.70%)
Dec 12, 2011	33.06	33.36	32.67	33.32	1,430,230	-1.02(-2.96%)
Dec 09, 2011	33.64	34.50	33.48	34.34	1,403,503	+0.69(+2.06%)
Dec 08, 2011	34.39	34.42	33.34	33.65	1,283,651	-1.04(-3.00%)
Dec 07, 2011	34.63	34.86	34.21	34.69	1,113,288	+0.12(+0.35%)
Dec 06, 2011	33.61	35.08	33.44	34.57	2,162,053	+0.64(+1.87%)
Dec 05, 2011	33.84	34.94	33.61	33.93	1,603,351	-0.28(-0.81%)
Dec 02, 2011	35.36	35.43	33.88	34.21	2,192,172	-1.04(-2.95%)
Dec 01, 2011	35.70	36.01	35.05	35.25	1,704,941	-0.42(-1.18%)
Nov 30, 2011	33.77	35.69	33.73	35.67	2,726,490	+3.00(+9.17%)
Nov 29, 2011	32.35	33.04	32.29	32.68	1,879,721	+0.29(+0.88%)
Nov 28, 2011	33.69	33.81	31.98	32.39	3,722,505	-0.48(-1.47%)
Nov 25, 2011	32.83	33.51	32.76	32.87	873,758	-0.51(-1.54%)
Nov 23, 2011	33.93	34.12	33.14	33.39	1,839,655	-0.93(-2.72%)
Nov 22, 2011	34.23	34.68	33.81	34.32	2,463,215	+0.54(+1.59%)
Nov 21, 2011	34.60	34.67	33.30	33.78	2,629,207	-1.77(-4.97%)
Nov 18, 2011	35.96	36.40	35.22	35.55	1,628,723	-0.08(-0.22%)
Nov 17, 2011	36.63	36.82	35.43	35.63	2,524,025	-1.31(-3.56%)
Nov 16, 2011	36.73	37.69	36.47	36.94	1,624,839	-0.17(-0.45%)
Nov 15, 2011	36.93	37.56	36.60	37.11	1,516,884	+0.32(+0.86%)
Nov 14, 2011	37.27	37.75	36.58	36.79	1,406,697	-0.52(-1.40%)
Nov 11, 2011	36.97	37.54	36.54	37.31	2,614,848	+0.63(+1.70%)
Nov 10, 2011	36.42	37.13	35.88	36.69	2,320,199	+0.29(+0.81%)
Nov 09, 2011	36.11	37.58	35.97	36.40	3,730,375	-0.02(-0.04%)
Nov 08, 2011	37.28	37.28	36.28	36.41	2,166,501	-0.70(-1.90%)
Nov 07, 2011	36.52	37.39	36.50	37.12	2,734,617	+1.17(+3.26%)
Nov 04, 2011	35.86	36.03	34.84	35.94	1,876,041	-0.20(-0.55%)
Nov 03, 2011	35.67	36.37	35.03	36.14	2,646,069	+1.30(+3.73%)
Nov 02, 2011	34.98	35.20	34.20	34.84	3,387,542	+0.50(+1.45%)

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.