Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	34.95	35.14	34.28	34.46	1,552,773	-0.23(-0.66%)
Jan 30, 2012	34.82	35.12	34.27	34.69	2,380,452	-0.54(-1.53%)
Jan 27, 2012	34.82	35.54	34.78	35.23	2,021,669	+0.23(+0.66%)
Jan 26, 2012	35.59	35.85	34.93	35.00	1,707,678	-0.56(-1.57%)
Jan 25, 2012	34.00	35.68	34.00	35.56	2,281,987	+1.52(+4.47%)
Jan 24, 2012	33.95	34.25	33.76	34.04	1,105,092	-0.03(-0.09%)
Jan 23, 2012	34.18	34.37	33.87	34.07	1,370,347	-0.13(-0.38%)
Jan 20, 2012	33.99	34.24	33.63	34.20	2,148,611	+0.27(+0.80%)
Jan 19, 2012	33.05	34.99	32.97	33.93	3,311,562	+0.94(+2.85%)
Jan 18, 2012	32.12	33.00	32.03	32.99	1,162,704	+0.84(+2.61%)
Jan 17, 2012	31.99	32.66	31.98	32.15	1,920,558	+0.64(+2.03%)
Jan 13, 2012	32.08	32.14	30.79	31.51	2,268,657	-0.77(-2.39%)
Jan 12, 2012	31.89	32.38	31.31	32.28	2,047,173	+0.47(+1.48%)
Jan 11, 2012	30.35	31.98	30.04	31.81	2,240,421	+1.46(+4.81%)
Jan 10, 2012	30.21	30.72	29.51	30.35	4,250,549	+0.21(+0.70%)
Jan 09, 2012	30.36	30.48	29.80	30.14	1,782,447	-0.17(-0.56%)
Jan 06, 2012	30.83	30.98	30.04	30.31	2,451,165	-0.59(-1.91%)
Jan 05, 2012	31.07	31.19	30.66	30.90	1,615,419	-0.44(-1.40%)
Jan 04, 2012	31.07	31.50	31.00	31.34	1,915,204	+0.97(+3.19%)
Dec 30, 2011	30.62	30.62	30.25	30.37	1,080,488	-0.25(-0.82%)
Dec 29, 2011	30.13	30.66	29.92	30.62	1,307,792	+0.46(+1.53%)
Dec 28, 2011	30.55	30.68	30.01	30.16	1,482,107	-0.38(-1.24%)
Dec 27, 2011	30.88	30.99	30.50	30.54	1,056,018	-0.38(-1.23%)
Dec 23, 2011	30.54	31.17	30.48	30.92	2,304,092	+1.64(+5.60%)
Dec 21, 2011	29.12	29.34	28.85	29.28	2,195,657	+0.08(+0.27%)
Dec 20, 2011	29.06	29.52	28.94	29.20	2,854,149	+0.56(+1.96%)
Dec 19, 2011	28.61	29.20	28.28	28.64	2,987,872	-0.28(-0.97%)
Dec 16, 2011	29.09	29.36	28.71	28.92	2,729,440	+0.08(+0.28%)
Dec 15, 2011	28.21	28.99	28.10	28.84	2,685,381	+0.63(+2.23%)
Dec 14, 2011	27.95	28.21	27.81	28.21	2,111,967	+0.14(+0.50%)
Dec 13, 2011	28.10	28.27	27.93	28.07	2,883,221	+0.15(+0.54%)
Dec 12, 2011	28.02	28.09	27.62	27.92	1,386,670	-0.15(-0.53%)
Dec 09, 2011	27.42	28.31	27.40	28.07	1,250,609	+0.78(+2.86%)
Dec 08, 2011	27.77	28.05	27.24	27.29	1,726,036	-0.57(-2.05%)
Dec 07, 2011	27.92	28.15	27.57	27.86	1,806,977	-0.28(-1.00%)
Dec 06, 2011	27.99	28.41	27.92	28.14	1,505,949	+0.22(+0.79%)
Dec 05, 2011	28.11	28.26	27.68	27.92	2,088,091	+0.28(+1.01%)
Dec 02, 2011	28.92	29.22	27.31	27.64	4,206,755	-0.65(-2.30%)
Dec 01, 2011	28.11	28.63	28.11	28.29	2,017,174	+0.10(+0.35%)
Nov 30, 2011	28.06	29.16	27.57	28.19	6,627,393	+0.02(+0.07%)
Nov 29, 2011	30.65	30.73	26.92	28.17	6,891,767	-2.81(-9.07%)
Nov 28, 2011	30.85	31.52	30.70	30.98	1,584,687	+0.91(+3.03%)
Nov 25, 2011	29.99	30.51	29.99	30.07	448,884	-0.11(-0.36%)
Nov 23, 2011	30.32	30.61	30.14	30.18	1,267,244	-0.39(-1.28%)
Nov 22, 2011	30.79	31.00	30.51	30.57	2,020,873	-0.20(-0.65%)
Nov 21, 2011	30.48	30.96	29.88	30.77	1,717,452	-0.13(-0.42%)
Nov 18, 2011	31.10	31.20	30.78	30.90	1,230,446	+0.03(+0.10%)
Nov 17, 2011	31.10	31.22	30.46	30.87	1,663,390	-0.11(-0.36%)
Nov 16, 2011	31.00	31.72	30.88	30.98	1,631,519	-0.28(-0.90%)
Nov 15, 2011	31.21	31.66	30.64	31.26	2,132,825	+0.06(+0.19%)
Nov 14, 2011	32.21	32.42	31.16	31.20	1,440,748	-1.19(-3.67%)
Nov 11, 2011	31.96	32.49	31.96	32.39	1,182,963	+0.76(+2.40%)
Nov 10, 2011	31.77	32.29	31.38	31.63	1,597,148	+0.22(+0.70%)
Nov 09, 2011	32.16	32.42	31.28	31.41	2,182,861	-1.54(-4.67%)
Nov 08, 2011	32.19	33.05	32.06	32.95	1,789,370	+0.97(+3.03%)
Nov 07, 2011	31.17	32.17	30.90	31.98	1,810,753	+0.67(+2.14%)
Nov 04, 2011	31.74	31.90	31.03	31.31	1,318,337	-0.63(-1.97%)
Nov 03, 2011	31.56	32.20	31.40	31.94	1,955,973	+0.48(+1.53%)
Nov 02, 2011	31.50	31.92	31.05	31.46	1,808,285	+0.54(+1.75%)

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.