Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	28.40	28.41	28.06	28.32	21,326,288	+0.26(+0.94%)
Jan 30, 2012	27.97	28.24	27.77	28.06	27,173,588	-0.82(-2.85%)
Jan 27, 2012	28.67	28.94	28.61	28.89	16,750,673	+0.31(+1.07%)
Jan 26, 2012	28.93	29.03	28.50	28.58	23,308,730	-0.17(-0.58%)
Jan 25, 2012	28.33	28.82	28.21	28.75	22,045,592	+0.32(+1.14%)
Jan 24, 2012	28.13	28.49	28.05	28.42	22,388,782	+0.10(+0.35%)
Jan 23, 2012	28.25	28.69	28.22	28.32	19,682,690	+0.12(+0.41%)
Jan 20, 2012	28.01	28.23	27.86	28.21	24,772,956	+0.05(+0.18%)
Jan 19, 2012	28.19	28.29	27.99	28.16	27,847,406	+0.20(+0.73%)
Jan 18, 2012	27.46	27.96	27.40	27.95	33,727,652	+0.51(+1.86%)
Jan 17, 2012	27.51	27.54	27.31	27.44	36,038,040	+0.64(+2.40%)
Jan 13, 2012	26.62	26.86	26.46	26.80	21,569,270	-0.07(-0.27%)
Jan 12, 2012	26.86	26.95	26.62	26.87	15,061,127	+0.07(+0.27%)
Jan 11, 2012	26.75	26.85	26.65	26.80	20,128,766	+0.01(+0.03%)
Jan 10, 2012	26.75	27.05	26.75	26.79	35,540,436	+0.59(+2.25%)
Jan 09, 2012	26.12	26.26	26.02	26.20	21,233,282	+0.55(+2.13%)
Jan 06, 2012	25.83	25.84	25.52	25.65	19,957,658	-0.38(-1.46%)
Jan 05, 2012	25.85	26.11	25.65	26.03	19,558,106	+0.18(+0.68%)
Jan 04, 2012	25.79	25.91	25.69	25.86	19,943,124	+0.42(+1.66%)
Dec 30, 2011	25.30	25.51	25.30	25.44	10,358,889	+0.01(+0.06%)
Dec 29, 2011	25.31	25.49	25.27	25.42	17,290,270	+0.23(+0.93%)
Dec 28, 2011	25.41	25.42	25.08	25.19	20,873,024	-0.47(-1.85%)
Dec 27, 2011	25.66	25.79	25.53	25.66	10,361,940	-0.09(-0.37%)
Dec 23, 2011	25.71	25.79	25.57	25.76	12,334,466	+0.40(+1.60%)
Dec 21, 2011	25.06	25.36	24.82	25.35	29,794,928	-0.21(-0.81%)
Dec 20, 2011	24.95	25.61	24.95	25.56	40,032,912	+1.04(+4.25%)
Dec 19, 2011	25.06	25.12	24.47	24.52	26,713,378	-0.61(-2.44%)
Dec 16, 2011	25.23	25.50	25.01	25.13	37,605,956	+0.32(+1.29%)
Dec 15, 2011	25.09	25.16	24.74	24.81	30,067,270	-0.21(-0.84%)
Dec 14, 2011	25.17	25.27	24.89	25.02	31,716,018	-0.26(-1.04%)
Dec 13, 2011	25.66	25.81	25.14	25.28	40,019,548	-0.15(-0.57%)
Dec 12, 2011	25.69	25.73	25.21	25.43	35,969,136	-0.99(-3.75%)
Dec 09, 2011	26.16	26.58	25.72	26.42	32,058,584	+0.44(+1.68%)
Dec 08, 2011	26.48	26.58	25.92	25.98	28,801,370	-0.82(-3.04%)
Dec 07, 2011	26.58	26.88	26.40	26.80	23,418,922	+0.19(+0.71%)
Dec 06, 2011	26.69	26.84	26.43	26.61	20,270,046	-0.23(-0.84%)
Dec 05, 2011	26.99	27.12	26.69	26.83	26,342,526	+0.34(+1.29%)
Dec 02, 2011	26.88	26.97	26.40	26.49	23,161,928	-0.16(-0.60%)
Dec 01, 2011	26.62	26.88	26.55	26.65	24,615,054	+0.29(+1.10%)
Nov 30, 2011	26.17	26.56	25.62	26.36	60,042,316	+1.40(+5.63%)
Nov 29, 2011	25.10	25.35	24.92	24.95	24,679,086	-0.23(-0.92%)
Nov 28, 2011	25.23	25.38	24.95	25.19	30,718,208	+0.93(+3.84%)
Nov 25, 2011	24.31	24.63	24.26	24.26	16,322,071	-0.04(-0.15%)
Nov 23, 2011	24.61	24.68	24.25	24.29	24,554,052	-0.68(-2.74%)
Nov 22, 2011	24.99	25.19	24.65	24.98	31,282,264	+0.06(+0.23%)
Nov 21, 2011	25.09	25.11	24.59	24.92	32,343,598	-0.79(-3.06%)
Nov 18, 2011	25.91	25.95	25.60	25.70	24,360,202	+0.03(+0.11%)
Nov 17, 2011	26.45	26.59	25.54	25.68	47,040,504	-0.66(-2.51%)
Nov 16, 2011	26.64	26.94	26.31	26.34	51,208,504	-1.16(-4.23%)
Nov 15, 2011	27.21	27.67	27.17	27.50	21,116,834	+0.35(+1.29%)
Nov 14, 2011	27.37	27.43	26.86	27.15	27,111,944	-0.36(-1.30%)
Nov 11, 2011	27.24	27.68	27.20	27.51	22,266,022	+0.59(+2.19%)
Nov 10, 2011	27.15	27.25	26.74	26.92	22,870,198	+0.11(+0.41%)
Nov 09, 2011	27.28	27.43	26.54	26.81	71,256,824	-1.54(-5.42%)
Nov 08, 2011	27.97	28.39	27.52	28.35	52,818,688	+0.54(+1.94%)
Nov 07, 2011	27.54	27.84	27.27	27.81	26,732,252	+0.36(+1.30%)
Nov 04, 2011	27.49	27.56	26.87	27.45	56,002,584	-0.26(-0.92%)
Nov 03, 2011	27.31	27.93	27.04	27.71	52,540,840	+0.46(+1.68%)
Nov 02, 2011	26.81	27.28	26.61	27.25	43,706,104	+1.40(+5.44%)

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.