Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	39.89	40.01	39.29	39.58	20,280,630	+0.11(+0.29%)
Jan 30, 2012	39.17	39.60	38.93	39.46	23,342,998	-0.40(-1.00%)
Jan 27, 2012	39.71	40.08	39.65	39.86	21,706,506	+0.10(+0.24%)
Jan 26, 2012	40.32	40.57	39.61	39.76	38,861,036	-0.57(-1.41%)
Jan 25, 2012	39.21	40.40	39.17	40.33	22,506,500	+0.78(+1.97%)
Jan 24, 2012	39.06	39.62	38.85	39.55	22,428,352	+0.03(+0.08%)
Jan 23, 2012	39.12	39.73	39.09	39.52	39,878,856	+0.28(+0.71%)
Jan 20, 2012	39.04	39.28	38.83	39.25	31,444,666	+0.15(+0.39%)
Jan 19, 2012	38.96	39.23	38.88	39.09	33,733,388	+0.11(+0.29%)
Jan 18, 2012	38.17	39.04	38.07	38.98	34,332,092	+1.09(+2.87%)
Jan 17, 2012	37.97	38.14	37.71	37.89	30,755,190	+0.88(+2.38%)
Jan 13, 2012	36.71	37.06	36.42	37.01	23,633,010	-0.47(-1.26%)
Jan 12, 2012	37.16	37.56	37.06	37.48	20,681,730	+0.48(+1.30%)
Jan 11, 2012	36.72	37.13	36.67	37.00	22,119,386	+0.21(+0.57%)
Jan 10, 2012	36.96	37.15	36.74	36.79	29,382,554	+0.74(+2.06%)
Jan 09, 2012	35.79	36.11	35.60	36.05	18,795,652	+0.74(+2.10%)
Jan 06, 2012	35.90	35.90	35.23	35.31	16,257,582	-0.36(-1.00%)
Jan 05, 2012	35.86	35.91	35.34	35.66	19,126,344	-0.49(-1.35%)
Jan 04, 2012	35.95	36.48	35.93	36.15	18,420,270	+1.53(+4.41%)
Dec 30, 2011	34.40	34.75	34.34	34.62	6,768,603	+0.28(+0.83%)
Dec 29, 2011	34.29	34.42	34.02	34.34	12,392,062	+0.22(+0.65%)
Dec 28, 2011	34.78	34.79	34.00	34.12	23,923,734	-0.95(-2.70%)
Dec 27, 2011	35.05	35.22	35.01	35.06	6,083,113	-0.13(-0.36%)
Dec 23, 2011	35.08	35.21	34.86	35.19	10,415,982	+0.57(+1.66%)
Dec 21, 2011	34.37	34.69	34.03	34.62	19,058,744	-0.10(-0.28%)
Dec 20, 2011	34.39	34.90	34.37	34.71	29,397,304	+1.37(+4.11%)
Dec 19, 2011	33.93	34.03	33.27	33.34	25,329,254	-0.75(-2.20%)
Dec 16, 2011	34.23	34.40	33.78	34.09	28,003,314	+0.21(+0.62%)
Dec 15, 2011	34.54	34.64	33.82	33.88	23,819,052	+0.02(+0.07%)
Dec 14, 2011	34.25	34.41	33.72	33.86	38,224,696	-0.66(-1.91%)
Dec 13, 2011	35.16	35.38	34.25	34.52	45,700,040	-0.50(-1.42%)
Dec 12, 2011	35.38	35.38	34.57	35.01	30,520,868	-1.09(-3.02%)
Dec 09, 2011	35.44	36.21	35.40	36.10	29,161,882	+0.86(+2.45%)
Dec 08, 2011	35.92	36.14	35.10	35.24	37,437,604	-1.35(-3.70%)
Dec 07, 2011	36.60	36.78	36.27	36.60	24,468,558	-0.14(-0.39%)
Dec 06, 2011	36.47	37.01	36.27	36.74	21,094,174	-0.07(-0.20%)
Dec 05, 2011	36.78	36.96	36.54	36.81	29,586,804	+0.88(+2.45%)
Dec 02, 2011	36.55	36.58	35.84	35.93	24,273,396	+0.08(+0.22%)
Dec 01, 2011	35.80	36.32	35.78	35.85	27,153,440	+0.51(+1.46%)
Nov 30, 2011	35.38	35.54	34.82	35.34	36,202,380	+1.93(+5.79%)
Nov 29, 2011	33.49	34.15	33.28	33.40	31,891,336	-0.36(-1.06%)
Nov 28, 2011	33.60	33.84	33.45	33.76	34,454,612	+1.25(+3.85%)
Nov 25, 2011	32.57	33.04	32.34	32.51	18,146,052	-0.41(-1.25%)
Nov 23, 2011	33.52	33.52	32.75	32.92	23,713,756	-1.29(-3.78%)
Nov 22, 2011	34.43	34.72	33.83	34.22	21,811,508	-0.38(-1.09%)
Nov 21, 2011	34.55	34.80	33.92	34.60	28,647,934	-0.76(-2.15%)
Nov 18, 2011	35.70	35.70	35.03	35.36	22,249,734	-0.08(-0.24%)
Nov 17, 2011	36.42	36.60	35.21	35.44	31,955,618	-0.74(-2.05%)
Nov 16, 2011	36.21	36.90	36.10	36.18	17,522,370	-0.55(-1.50%)
Nov 15, 2011	36.35	37.04	36.18	36.73	14,163,969	+0.20(+0.54%)
Nov 14, 2011	36.69	36.77	36.28	36.54	19,102,892	-0.44(-1.20%)
Nov 11, 2011	36.71	37.26	36.64	36.98	17,142,246	+0.81(+2.25%)
Nov 10, 2011	36.71	36.79	35.84	36.16	21,962,974	+0.25(+0.68%)
Nov 09, 2011	36.55	36.69	35.71	35.92	29,608,922	-1.95(-5.14%)
Nov 08, 2011	37.52	37.89	37.12	37.86	20,364,922	+0.45(+1.20%)
Nov 07, 2011	37.36	37.65	37.18	37.42	20,002,042	+0.28(+0.74%)
Nov 04, 2011	36.88	37.26	36.36	37.14	17,768,160	+0.04(+0.10%)
Nov 03, 2011	37.34	37.36	36.72	37.10	25,978,832	+0.11(+0.29%)
Nov 02, 2011	36.98	37.35	36.61	37.00	21,610,364	+0.74(+2.03%)

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.