Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	30.59	30.70	29.21	29.76	2,617,715	-0.21(-0.69%)
Jan 30, 2012	30.79	30.86	29.83	29.97	2,274,511	-1.30(-4.15%)
Jan 27, 2012	30.14	31.55	30.14	31.27	2,543,750	+1.19(+3.97%)
Jan 26, 2012	30.58	30.84	29.96	30.07	3,202,895	+0.17(+0.56%)
Jan 25, 2012	27.34	30.14	27.08	29.91	3,409,159	+2.47(+9.02%)
Jan 24, 2012	28.06	28.10	27.34	27.43	1,734,469	-0.81(-2.87%)
Jan 23, 2012	28.03	28.60	28.01	28.24	1,596,972	+0.28(+1.00%)
Jan 20, 2012	28.61	28.66	27.81	27.96	2,596,003	-0.68(-2.36%)
Jan 19, 2012	28.54	29.20	28.35	28.64	2,478,529	+0.03(+0.11%)
Jan 18, 2012	28.35	28.66	28.06	28.61	2,167,478	+0.33(+1.15%)
Jan 17, 2012	29.88	30.03	28.17	28.28	2,583,108	-1.17(-3.97%)
Jan 13, 2012	29.30	29.45	28.61	29.45	2,188,496	-0.35(-1.18%)
Jan 12, 2012	30.26	30.56	29.48	29.80	1,581,793	-0.23(-0.77%)
Jan 11, 2012	30.66	30.76	29.52	30.03	1,954,276	-0.41(-1.36%)
Jan 10, 2012	30.83	30.99	30.38	30.45	1,958,873	+0.18(+0.58%)
Jan 09, 2012	30.13	30.60	29.86	30.27	1,835,328	+0.22(+0.74%)
Jan 06, 2012	30.41	30.52	29.93	30.05	1,836,898	-0.16(-0.53%)
Jan 05, 2012	29.68	30.64	29.33	30.21	2,197,918	+0.37(+1.23%)
Jan 04, 2012	30.20	30.89	29.81	29.84	2,271,133	+0.94(+3.25%)
Dec 30, 2011	28.82	29.09	28.61	28.90	2,154,216	+0.44(+1.54%)
Dec 29, 2011	27.63	28.58	27.46	28.47	2,012,376	+0.44(+1.56%)
Dec 28, 2011	28.91	28.91	27.62	28.03	2,139,355	-0.72(-2.52%)
Dec 27, 2011	29.09	29.21	28.54	28.75	865,552	-0.49(-1.66%)
Dec 23, 2011	29.43	29.48	29.06	29.24	1,528,985	-0.50(-1.69%)
Dec 21, 2011	30.06	30.30	29.42	29.74	2,284,052	-0.01(-0.03%)
Dec 20, 2011	29.54	30.46	29.45	29.75	2,286,211	+0.94(+3.26%)
Dec 19, 2011	29.41	29.69	28.74	28.81	2,543,365	-0.65(-2.22%)
Dec 16, 2011	29.51	29.93	29.05	29.46	4,818,840	+0.22(+0.76%)
Dec 15, 2011	31.04	31.20	29.11	29.24	4,047,979	-1.47(-4.79%)
Dec 14, 2011	31.38	31.47	30.25	30.71	3,775,828	-1.42(-4.41%)
Dec 13, 2011	33.39	33.99	31.82	32.13	2,257,150	-1.23(-3.70%)
Dec 12, 2011	33.10	33.40	32.71	33.36	1,428,471	-1.02(-2.96%)
Dec 09, 2011	33.68	34.54	33.52	34.38	1,401,778	+0.69(+2.06%)
Dec 08, 2011	34.43	34.46	33.38	33.69	1,282,073	-1.04(-3.00%)
Dec 07, 2011	34.67	34.90	34.25	34.73	1,111,920	+0.12(+0.34%)
Dec 06, 2011	33.65	35.13	33.48	34.61	2,159,395	+0.64(+1.87%)
Dec 05, 2011	33.89	34.98	33.65	33.97	1,601,380	-0.28(-0.81%)
Dec 02, 2011	35.41	35.47	33.93	34.25	2,189,477	-1.04(-2.95%)
Dec 01, 2011	35.75	36.05	35.10	35.29	1,702,845	-0.42(-1.18%)
Nov 30, 2011	33.81	35.73	33.77	35.72	2,723,138	+3.00(+9.17%)
Nov 29, 2011	32.39	33.08	32.33	32.72	1,877,410	+0.29(+0.88%)
Nov 28, 2011	33.73	33.86	32.02	32.43	3,717,928	-0.48(-1.47%)
Nov 25, 2011	32.87	33.55	32.80	32.91	872,684	-0.52(-1.54%)
Nov 23, 2011	33.98	34.16	33.18	33.43	1,837,393	-0.94(-2.72%)
Nov 22, 2011	34.28	34.72	33.85	34.36	2,460,186	+0.54(+1.59%)
Nov 21, 2011	34.64	34.71	33.34	33.82	2,625,974	-1.77(-4.97%)
Nov 18, 2011	36.00	36.44	35.27	35.59	1,626,721	-0.08(-0.22%)
Nov 17, 2011	36.68	36.86	35.47	35.67	2,520,922	-1.32(-3.56%)
Nov 16, 2011	36.77	37.73	36.51	36.99	1,622,842	-0.17(-0.45%)
Nov 15, 2011	36.98	37.61	36.65	37.15	1,515,019	+0.32(+0.86%)
Nov 14, 2011	37.32	37.80	36.62	36.84	1,404,967	-0.52(-1.40%)
Nov 11, 2011	37.02	37.59	36.58	37.36	2,611,633	+0.63(+1.70%)
Nov 10, 2011	36.46	37.18	35.93	36.73	2,317,347	+0.29(+0.80%)
Nov 09, 2011	36.16	37.63	36.01	36.44	3,725,788	-0.02(-0.04%)
Nov 08, 2011	37.33	37.33	36.32	36.46	2,163,837	-0.71(-1.90%)
Nov 07, 2011	36.57	37.43	36.54	37.16	2,731,255	+1.17(+3.26%)
Nov 04, 2011	35.90	36.08	34.88	35.99	1,873,735	-0.20(-0.55%)
Nov 03, 2011	35.71	36.42	35.07	36.19	2,642,815	+1.30(+3.73%)
Nov 02, 2011	35.02	35.25	34.24	34.89	3,383,376	+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.