Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	35.06	35.21	34.90	34.95	832,676	-0.04(-0.11%)
Jan 30, 2012	34.78	35.09	34.52	34.99	753,033	+0.00(+0.00%)
Jan 27, 2012	35.23	35.68	34.84	34.99	1,082,013	-0.37(-1.04%)
Jan 26, 2012	34.49	35.69	34.37	35.36	1,975,760	+1.09(+3.20%)
Jan 25, 2012	33.91	34.39	33.64	34.26	792,710	+0.23(+0.68%)
Jan 24, 2012	33.58	34.20	33.45	34.03	1,249,838	+0.35(+1.04%)
Jan 23, 2012	33.68	33.98	33.43	33.68	793,166	+0.14(+0.40%)
Jan 20, 2012	33.72	33.73	33.38	33.55	654,190	-0.30(-0.89%)
Jan 19, 2012	33.32	33.98	32.97	33.85	695,665	+0.51(+1.54%)
Jan 18, 2012	32.71	33.33	32.70	33.33	662,561	+0.52(+1.59%)
Jan 17, 2012	33.26	33.49	32.78	32.81	759,729	-0.12(-0.35%)
Jan 13, 2012	33.04	33.07	32.53	32.93	776,790	-0.41(-1.22%)
Jan 12, 2012	33.12	33.39	33.04	33.33	753,202	+0.26(+0.79%)
Jan 11, 2012	32.75	33.37	32.68	33.07	784,849	+0.30(+0.92%)
Jan 10, 2012	33.22	33.27	32.74	32.77	1,849,931	-0.09(-0.27%)
Jan 09, 2012	33.22	33.27	32.84	32.86	904,107	-0.34(-1.02%)
Jan 06, 2012	33.22	33.43	32.91	33.20	991,665	-0.01(-0.03%)
Jan 05, 2012	32.90	33.24	32.43	33.21	1,279,638	+0.16(+0.47%)
Jan 04, 2012	32.60	33.13	32.58	33.05	1,239,485	+0.51(+1.58%)
Dec 30, 2011	32.84	32.84	32.52	32.54	385,300	-0.30(-0.91%)
Dec 29, 2011	32.19	32.93	32.17	32.84	717,441	+0.79(+2.48%)
Dec 28, 2011	33.24	33.27	32.02	32.04	920,340	-1.04(-3.13%)
Dec 27, 2011	33.36	33.37	32.95	33.08	697,387	-0.34(-1.01%)
Dec 23, 2011	33.10	33.65	32.78	33.42	863,374	+0.83(+2.56%)
Dec 21, 2011	32.45	32.64	32.20	32.59	1,059,748	+0.12(+0.36%)
Dec 20, 2011	31.91	32.74	31.91	32.47	1,433,814	+0.99(+3.14%)
Dec 19, 2011	32.30	32.40	31.39	31.48	942,297	-0.79(-2.46%)
Dec 16, 2011	32.43	32.79	32.09	32.28	1,731,389	+0.12(+0.36%)
Dec 15, 2011	31.44	32.35	31.42	32.16	2,674,067	+0.93(+2.98%)
Dec 14, 2011	30.85	31.64	30.79	31.23	1,881,615	+0.36(+1.16%)
Dec 13, 2011	31.31	31.65	30.73	30.87	1,132,712	-0.37(-1.18%)
Dec 12, 2011	31.27	31.39	31.01	31.24	1,135,038	-0.31(-0.98%)
Dec 09, 2011	31.70	31.80	31.39	31.55	914,143	-0.09(-0.28%)
Dec 08, 2011	31.70	31.83	31.43	31.64	1,346,989	-0.23(-0.73%)
Dec 07, 2011	32.02	32.02	31.65	31.87	1,020,143	-0.24(-0.75%)
Dec 06, 2011	32.51	32.86	32.03	32.11	1,617,649	+0.24(+0.76%)
Dec 05, 2011	31.74	32.09	31.68	31.87	1,336,717	+0.44(+1.39%)
Dec 02, 2011	31.46	31.73	31.27	31.43	929,644	+0.27(+0.87%)
Dec 01, 2011	31.09	31.81	31.07	31.16	803,202	-0.15(-0.46%)
Nov 30, 2011	31.43	31.72	30.88	31.31	1,488,936	+0.78(+2.54%)
Nov 29, 2011	30.24	30.96	30.13	30.53	910,795	+0.36(+1.19%)
Nov 28, 2011	29.96	30.32	29.88	30.17	1,091,909	+0.86(+2.94%)
Nov 25, 2011	29.29	29.64	29.22	29.31	501,278	-0.16(-0.53%)
Nov 23, 2011	29.49	29.81	28.99	29.47	1,276,967	-0.14(-0.46%)
Nov 22, 2011	29.65	29.83	29.41	29.60	780,730	-0.17(-0.59%)
Nov 21, 2011	29.82	29.97	29.51	29.78	1,581,661	-0.49(-1.63%)
Nov 18, 2011	30.77	30.81	30.22	30.27	1,151,247	-0.34(-1.11%)
Nov 17, 2011	31.15	31.46	30.43	30.61	1,936,204	-0.44(-1.40%)
Nov 16, 2011	31.38	31.62	31.03	31.05	820,263	-0.38(-1.20%)
Nov 15, 2011	31.56	31.78	31.32	31.42	934,277	-0.25(-0.80%)
Nov 14, 2011	31.98	32.22	31.62	31.68	591,875	-0.49(-1.54%)
Nov 11, 2011	31.80	32.42	31.76	32.17	730,577	+0.78(+2.47%)
Nov 10, 2011	31.70	31.85	31.09	31.39	1,746,843	+0.16(+0.50%)
Nov 09, 2011	32.05	32.06	31.02	31.24	1,719,320	-1.46(-4.47%)
Nov 08, 2011	32.48	32.82	32.16	32.70	561,049	+0.28(+0.87%)
Nov 07, 2011	32.49	32.68	31.99	32.42	649,475	-0.28(-0.86%)
Nov 04, 2011	32.20	32.76	31.98	32.70	1,599,067	+0.28(+0.87%)
Nov 03, 2011	32.12	32.57	31.88	32.42	1,316,619	+0.46(+1.42%)
Nov 02, 2011	32.10	32.24	31.75	31.97	1,255,122	+0.22(+0.70%)

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.