Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	32.14	32.15	30.78	31.14	6,455,287	-0.83(-2.60%)
Jan 30, 2012	31.74	32.28	31.32	31.97	4,614,797	-0.07(-0.22%)
Jan 27, 2012	31.30	32.15	31.25	32.04	4,542,415	+0.65(+2.07%)
Jan 26, 2012	32.67	32.67	31.17	31.39	8,107,872	-1.23(-3.77%)
Jan 25, 2012	31.75	32.69	31.51	32.62	6,565,241	+0.89(+2.80%)
Jan 24, 2012	32.26	32.29	31.64	31.73	6,898,172	-0.73(-2.25%)
Jan 23, 2012	31.05	32.70	31.02	32.46	15,654,104	+3.03(+10.30%)
Jan 20, 2012	29.05	29.47	28.37	29.43	8,911,213	+0.37(+1.27%)
Jan 19, 2012	29.73	29.82	28.97	29.06	7,742,341	-0.62(-2.09%)
Jan 18, 2012	29.20	29.70	28.87	29.68	5,228,494	+0.53(+1.82%)
Jan 17, 2012	29.69	29.69	28.71	29.15	7,081,535	-0.27(-0.92%)
Jan 13, 2012	29.29	29.58	28.97	29.42	7,945,093	-0.35(-1.18%)
Jan 12, 2012	29.84	30.09	28.81	29.77	10,327,622	-0.15(-0.50%)
Jan 11, 2012	31.84	31.97	29.81	29.92	17,185,012	-2.59(-7.97%)
Jan 10, 2012	33.62	33.66	32.30	32.51	6,679,154	-0.57(-1.72%)
Jan 09, 2012	33.17	33.56	32.97	33.08	4,629,915	-0.12(-0.36%)
Jan 06, 2012	33.70	33.80	32.96	33.20	4,766,003	-0.45(-1.34%)
Jan 05, 2012	33.17	33.70	32.93	33.65	5,197,891	+0.25(+0.75%)
Jan 04, 2012	32.55	33.52	32.27	33.40	4,395,652	+1.46(+4.57%)
Dec 30, 2011	32.14	32.25	31.90	31.94	2,121,106	-0.20(-0.62%)
Dec 29, 2011	32.16	32.43	31.90	32.14	2,285,691	+0.00(+0.00%)
Dec 28, 2011	32.65	32.80	32.00	32.14	2,253,356	-0.43(-1.32%)
Dec 27, 2011	32.93	33.17	32.56	32.57	2,951,833	-0.32(-0.97%)
Dec 23, 2011	33.48	33.64	32.74	32.89	2,838,980	+0.15(+0.46%)
Dec 21, 2011	32.79	32.88	32.00	32.74	5,495,492	-0.12(-0.37%)
Dec 20, 2011	33.29	33.79	32.46	32.86	6,468,131	+0.20(+0.61%)
Dec 19, 2011	33.42	33.42	32.57	32.66	3,889,893	-0.83(-2.48%)
Dec 16, 2011	33.43	33.53	32.70	33.49	5,600,598	+0.38(+1.15%)
Dec 15, 2011	34.07	34.13	33.01	33.11	4,832,153	-0.42(-1.25%)
Dec 14, 2011	34.17	34.54	33.45	33.53	5,142,253	-1.07(-3.09%)
Dec 13, 2011	35.86	36.13	34.16	34.60	4,380,596	-0.99(-2.78%)
Dec 12, 2011	36.15	36.19	35.08	35.59	2,788,953	-1.20(-3.26%)
Dec 09, 2011	35.95	36.95	35.90	36.79	2,844,915	+0.90(+2.51%)
Dec 08, 2011	36.76	37.04	35.80	35.89	3,952,060	-0.98(-2.66%)
Dec 07, 2011	37.50	37.56	36.42	36.87	3,808,751	-0.82(-2.18%)
Dec 06, 2011	37.47	38.27	37.35	37.69	3,453,474	+0.08(+0.21%)
Dec 05, 2011	38.18	38.53	37.36	37.61	3,597,249	-0.08(-0.21%)
Dec 02, 2011	38.24	38.50	37.42	37.69	3,651,021	-0.21(-0.55%)
Dec 01, 2011	38.13	38.99	37.73	37.90	4,772,081	-0.15(-0.39%)
Nov 30, 2011	38.12	38.15	36.52	38.05	8,256,353	+1.15(+3.12%)
Nov 29, 2011	36.52	37.25	36.25	36.90	3,410,993	+0.45(+1.23%)
Nov 28, 2011	36.15	36.92	36.13	36.45	3,157,266	+1.42(+4.05%)
Nov 25, 2011	35.54	35.84	35.02	35.03	1,925,143	-0.60(-1.68%)
Nov 23, 2011	36.53	36.80	35.63	35.63	3,533,080	-1.50(-4.04%)
Nov 22, 2011	37.89	38.12	36.84	37.13	3,780,202	-0.94(-2.47%)
Nov 21, 2011	38.02	38.35	37.41	38.07	3,316,773	-0.55(-1.42%)
Nov 18, 2011	38.95	39.43	38.29	38.62	3,876,562	+0.10(+0.26%)
Nov 17, 2011	40.31	40.38	38.21	38.52	7,012,747	-1.91(-4.72%)
Nov 16, 2011	40.86	41.64	40.33	40.43	3,844,737	-1.23(-2.95%)
Nov 15, 2011	41.27	42.00	40.96	41.66	2,451,478	+0.16(+0.39%)
Nov 14, 2011	42.05	42.07	41.03	41.50	2,482,029	-0.87(-2.05%)
Nov 11, 2011	42.15	42.69	41.98	42.37	2,157,789	+0.72(+1.73%)
Nov 10, 2011	41.05	41.87	40.30	41.65	3,948,729	+1.29(+3.20%)
Nov 09, 2011	40.72	41.40	40.26	40.36	4,561,868	-1.74(-4.13%)
Nov 08, 2011	42.30	42.30	40.78	42.10	4,294,633	+0.13(+0.31%)
Nov 07, 2011	42.60	43.00	41.62	41.97	3,586,641	-0.69(-1.62%)
Nov 04, 2011	42.40	42.79	41.78	42.66	2,454,227	-0.04(-0.09%)
Nov 03, 2011	42.46	42.81	41.42	42.70	3,286,970	+0.97(+2.32%)
Nov 02, 2011	42.11	42.11	41.15	41.73	3,703,405	+0.91(+2.23%)

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.