Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	42.63	43.41	42.53	43.34	2,076,711	+0.77(+1.81%)
Jan 30, 2012	42.70	42.79	42.32	42.57	1,066,483	-0.26(-0.60%)
Jan 27, 2012	42.67	42.99	42.30	42.83	1,274,221	+0.26(+0.62%)
Jan 26, 2012	42.37	42.74	42.24	42.57	1,365,916	+0.46(+1.09%)
Jan 25, 2012	41.34	42.26	41.31	42.11	1,322,945	+0.73(+1.76%)
Jan 24, 2012	41.58	41.72	41.34	41.38	1,591,271	-0.46(-1.10%)
Jan 23, 2012	41.77	41.90	41.55	41.84	1,360,042	+0.20(+0.47%)
Jan 20, 2012	41.27	41.64	41.14	41.64	1,638,325	+0.33(+0.80%)
Jan 19, 2012	40.98	41.47	40.84	41.31	1,498,222	+0.13(+0.33%)
Jan 18, 2012	41.11	41.41	41.02	41.18	1,704,850	+0.20(+0.48%)
Jan 17, 2012	41.10	41.19	40.81	40.98	1,260,427	+0.29(+0.71%)
Jan 13, 2012	40.82	41.04	40.51	40.70	1,067,897	-0.17(-0.42%)
Jan 12, 2012	40.70	41.06	40.56	40.87	2,015,419	-0.21(-0.52%)
Jan 11, 2012	40.90	41.13	40.70	41.08	1,238,627	+0.16(+0.39%)
Jan 10, 2012	40.91	40.98	40.54	40.92	1,403,363	+0.15(+0.36%)
Jan 09, 2012	40.88	40.89	40.50	40.78	1,314,750	-0.04(-0.09%)
Jan 06, 2012	40.53	41.07	40.35	40.81	1,888,848	+0.39(+0.95%)
Jan 05, 2012	40.05	40.45	39.76	40.43	2,068,915	+0.34(+0.85%)
Jan 04, 2012	40.38	40.63	39.89	40.08	1,708,037	-0.70(-1.71%)
Dec 30, 2011	41.17	41.23	40.78	40.78	837,117	-0.29(-0.70%)
Dec 29, 2011	41.03	41.49	40.95	41.07	936,325	+0.09(+0.21%)
Dec 28, 2011	40.98	41.19	40.84	40.98	1,327,658	-0.07(-0.18%)
Dec 27, 2011	40.68	41.23	40.41	41.06	799,769	+0.45(+1.10%)
Dec 23, 2011	40.69	40.69	40.16	40.61	769,640	+0.26(+0.65%)
Dec 21, 2011	41.05	41.25	40.32	40.35	2,612,877	-0.70(-1.71%)
Dec 20, 2011	40.04	41.05	40.27	41.05	1,712,840	+1.01(+2.52%)
Dec 19, 2011	40.07	40.46	39.82	40.04	1,432,315	-0.07(-0.17%)
Dec 16, 2011	39.46	40.18	39.36	40.11	2,965,873	+0.83(+2.10%)
Dec 15, 2011	39.19	39.69	39.02	39.28	1,587,491	+0.37(+0.94%)
Dec 14, 2011	38.20	38.93	38.19	38.92	2,473,453	+0.03(+0.08%)
Dec 13, 2011	38.55	39.23	38.55	38.89	2,209,502	-0.07(-0.19%)
Dec 12, 2011	38.83	39.04	38.41	38.96	1,412,165	-0.30(-0.77%)
Dec 09, 2011	39.01	39.45	38.72	39.26	1,649,238	+0.31(+0.81%)
Dec 08, 2011	39.37	39.44	38.72	38.95	1,805,726	-0.68(-1.73%)
Dec 07, 2011	39.18	39.69	38.95	39.63	1,313,881	+0.34(+0.86%)
Dec 06, 2011	39.16	39.34	38.87	39.29	1,049,226	+0.12(+0.29%)
Dec 05, 2011	38.81	39.27	38.50	39.18	1,544,110	+0.90(+2.36%)
Dec 02, 2011	38.18	38.75	38.05	38.27	1,664,849	+0.27(+0.70%)
Dec 01, 2011	38.52	38.57	37.88	38.01	1,842,987	-0.42(-1.10%)
Nov 30, 2011	39.51	39.64	38.16	38.43	8,762,021	+0.22(+0.57%)
Nov 29, 2011	38.51	38.72	38.01	38.21	2,066,439	-0.12(-0.32%)
Nov 28, 2011	38.75	38.75	37.97	38.34	2,505,699	+0.68(+1.80%)
Nov 25, 2011	37.24	38.16	37.13	37.66	694,795	+0.47(+1.27%)
Nov 23, 2011	37.89	37.95	37.14	37.19	1,508,590	-0.99(-2.58%)
Nov 22, 2011	38.34	38.70	38.04	38.17	2,912,580	+0.02(+0.06%)
Nov 21, 2011	38.55	38.63	37.98	38.15	2,027,879	-1.10(-2.81%)
Nov 18, 2011	39.38	39.41	38.84	39.25	3,004,659	+0.36(+0.93%)
Nov 17, 2011	38.85	39.39	38.61	38.89	3,900,017	+0.04(+0.11%)
Nov 16, 2011	39.35	39.47	38.83	38.84	3,046,527	+0.11(+0.28%)
Nov 15, 2011	37.86	39.02	37.80	38.73	1,199,926	+0.74(+1.94%)
Nov 14, 2011	38.79	39.34	37.95	38.00	1,531,012	-0.87(-2.23%)
Nov 11, 2011	38.29	38.93	38.04	38.86	763,402	+0.86(+2.26%)
Nov 10, 2011	38.21	38.37	37.62	38.00	1,228,768	+0.28(+0.74%)
Nov 09, 2011	38.15	38.87	37.63	37.72	1,575,843	-1.34(-3.44%)
Nov 08, 2011	38.84	39.18	38.23	39.07	1,557,107	+0.42(+1.10%)
Nov 07, 2011	38.52	38.75	38.01	38.64	852,176	+0.15(+0.38%)
Nov 04, 2011	37.75	38.52	37.55	38.50	1,435,809	+0.58(+1.53%)
Nov 03, 2011	38.38	38.38	37.14	37.92	1,976,601	+0.12(+0.30%)
Nov 02, 2011	37.78	38.28	37.39	37.80	3,169,092	+0.57(+1.53%)

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.