Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	33.45	33.48	33.21	33.35	1,610,073	-0.13(-0.39%)
Jan 30, 2012	33.45	33.52	33.28	33.48	1,451,771	-0.02(-0.06%)
Jan 27, 2012	33.32	33.52	33.27	33.50	1,308,448	+0.11(+0.33%)
Jan 26, 2012	33.46	33.65	33.26	33.39	3,155,635	+0.02(+0.06%)
Jan 25, 2012	32.78	33.46	32.69	33.37	3,087,243	+0.47(+1.43%)
Jan 24, 2012	32.69	32.93	32.59	32.90	2,925,548	-0.08(-0.24%)
Jan 23, 2012	32.81	33.02	32.79	32.98	1,728,587	+0.15(+0.46%)
Jan 20, 2012	32.66	32.85	32.60	32.83	2,717,608	+0.19(+0.58%)
Jan 19, 2012	32.56	32.66	32.41	32.64	2,156,427	-0.15(-0.46%)
Jan 18, 2012	32.76	32.80	32.49	32.79	4,436,138	+0.42(+1.30%)
Jan 17, 2012	32.61	32.62	32.28	32.37	6,485,696	+0.28(+0.87%)
Jan 13, 2012	32.33	32.44	32.08	32.09	3,993,053	-0.86(-2.61%)
Jan 12, 2012	32.62	32.98	32.57	32.95	5,098,982	+0.10(+0.30%)
Jan 11, 2012	32.72	32.86	32.53	32.85	3,625,575	-1.06(-3.13%)
Jan 10, 2012	34.18	34.19	33.84	33.91	2,791,819	+0.19(+0.56%)
Jan 09, 2012	33.88	33.88	33.54	33.72	4,359,444	+0.45(+1.35%)
Jan 06, 2012	33.89	33.89	33.24	33.27	4,190,285	-1.22(-3.54%)
Jan 05, 2012	34.21	34.52	34.17	34.49	1,374,202	+0.04(+0.12%)
Jan 04, 2012	34.40	34.51	34.20	34.45	2,717,815	+0.08(+0.23%)
Dec 30, 2011	34.26	34.50	34.26	34.37	1,015,828	-0.04(-0.12%)
Dec 29, 2011	34.15	34.45	34.02	34.41	1,895,707	+0.64(+1.90%)
Dec 28, 2011	34.24	34.24	33.77	33.77	1,484,959	-0.41(-1.20%)
Dec 27, 2011	34.23	34.29	34.13	34.18	1,342,060	+0.08(+0.23%)
Dec 23, 2011	33.95	34.11	33.84	34.10	1,191,445	+0.47(+1.40%)
Dec 21, 2011	33.45	33.67	33.29	33.63	1,788,076	+0.20(+0.60%)
Dec 20, 2011	33.31	33.47	33.23	33.43	2,606,940	+0.47(+1.43%)
Dec 19, 2011	32.98	33.15	32.90	32.96	2,956,152	+0.43(+1.32%)
Dec 16, 2011	32.96	32.98	32.42	32.53	2,393,264	-0.33(-1.00%)
Dec 15, 2011	33.06	33.11	32.81	32.86	1,381,090	+0.03(+0.09%)
Dec 14, 2011	33.15	33.22	32.77	32.83	2,248,916	-0.43(-1.29%)
Dec 13, 2011	33.79	33.99	33.12	33.26	2,197,926	-0.35(-1.04%)
Dec 12, 2011	33.84	33.92	33.47	33.61	1,785,724	-0.45(-1.32%)
Dec 09, 2011	33.96	34.17	33.93	34.06	2,413,767	+0.48(+1.43%)
Dec 08, 2011	33.85	33.99	33.51	33.58	2,054,819	-0.50(-1.47%)
Dec 07, 2011	33.69	34.17	33.53	34.08	2,818,488	+0.52(+1.55%)
Dec 06, 2011	33.42	33.67	33.30	33.56	1,813,599	+0.37(+1.11%)
Dec 05, 2011	33.49	33.53	33.01	33.19	3,340,627	+0.20(+0.61%)
Dec 02, 2011	33.37	33.48	32.97	32.99	2,874,791	-0.55(-1.64%)
Dec 01, 2011	33.87	34.06	33.45	33.54	2,545,776	-0.57(-1.67%)
Nov 30, 2011	33.99	34.28	33.85	34.11	3,792,261	+1.06(+3.21%)
Nov 29, 2011	32.49	33.09	32.40	33.05	5,877,930	+0.65(+2.01%)
Nov 28, 2011	32.39	32.52	32.24	32.40	1,757,173	+0.93(+2.96%)
Nov 25, 2011	31.24	31.64	31.20	31.47	1,593,617	-0.15(-0.47%)
Nov 23, 2011	31.93	31.97	31.58	31.62	3,164,425	-1.31(-3.98%)
Nov 22, 2011	32.69	33.03	32.64	32.93	2,018,054	+0.58(+1.79%)
Nov 21, 2011	32.24	32.47	32.09	32.35	2,236,983	-0.34(-1.04%)
Nov 18, 2011	33.15	33.16	32.67	32.69	1,236,295	-0.10(-0.30%)
Nov 17, 2011	33.04	33.25	32.66	32.79	1,895,705	-0.10(-0.30%)
Nov 16, 2011	32.80	33.22	32.74	32.89	1,936,161	-0.24(-0.72%)
Nov 15, 2011	33.13	33.34	32.90	33.13	2,660,237	-0.23(-0.69%)
Nov 14, 2011	33.29	33.48	33.12	33.36	3,044,255	-0.57(-1.68%)
Nov 11, 2011	33.98	34.14	33.78	33.93	2,387,141	+0.83(+2.51%)
Nov 10, 2011	33.28	33.30	32.78	33.10	3,458,836	+0.36(+1.10%)
Nov 09, 2011	33.26	33.38	32.67	32.74	4,147,362	-1.85(-5.35%)
Nov 08, 2011	34.18	34.62	34.07	34.59	2,708,887	+0.45(+1.32%)
Nov 07, 2011	33.83	34.19	33.80	34.14	2,635,704	+0.34(+1.01%)
Nov 04, 2011	33.90	34.02	33.61	33.80	3,576,654	-0.27(-0.79%)
Nov 03, 2011	33.66	34.19	33.39	34.07	5,322,612	+0.15(+0.44%)
Nov 02, 2011	34.10	34.20	33.79	33.92	2,609,587	+0.05(+0.15%)

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.