Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	34.00	34.08	33.37	33.94	1,622,474	+0.21(+0.62%)
Jan 30, 2012	33.60	34.01	33.35	33.73	1,658,585	-0.25(-0.74%)
Jan 27, 2012	33.84	34.48	33.80	33.98	2,946,779	-0.10(-0.29%)
Jan 26, 2012	33.96	34.43	33.84	34.08	2,553,681	+0.13(+0.38%)
Jan 25, 2012	34.55	34.55	33.70	33.95	3,035,188	+0.08(+0.24%)
Jan 24, 2012	33.59	34.24	33.59	33.87	3,077,793	+0.21(+0.62%)
Jan 23, 2012	33.85	33.90	33.28	33.66	2,012,381	-0.15(-0.44%)
Jan 20, 2012	33.51	34.04	33.34	33.81	2,346,113	+0.19(+0.57%)
Jan 19, 2012	33.88	34.35	33.60	33.62	3,154,506	-0.32(-0.94%)
Jan 18, 2012	33.00	35.00	32.78	33.94	4,427,346	+2.29(+7.24%)
Jan 17, 2012	31.70	32.26	31.47	31.65	3,178,159	+0.08(+0.25%)
Jan 13, 2012	31.52	32.00	31.21	31.57	2,427,429	-0.11(-0.35%)
Jan 12, 2012	31.20	31.93	30.82	31.68	1,987,211	+0.48(+1.54%)
Jan 11, 2012	30.69	31.65	30.59	31.20	2,710,221	+0.55(+1.79%)
Jan 10, 2012	30.52	31.13	30.38	30.65	2,682,895	+0.43(+1.42%)
Jan 09, 2012	29.30	30.39	29.25	30.22	3,348,474	+1.91(+6.75%)
Jan 06, 2012	28.41	28.55	28.02	28.31	2,435,679	-0.18(-0.63%)
Jan 05, 2012	28.46	28.75	28.18	28.49	2,007,498	+0.04(+0.14%)
Jan 04, 2012	28.89	29.09	28.09	28.45	2,025,384	-0.41(-1.42%)
Dec 30, 2011	28.86	29.16	28.66	28.86	836,401	-0.26(-0.89%)
Dec 29, 2011	28.76	29.21	28.75	29.12	1,019,623	+0.38(+1.32%)
Dec 28, 2011	29.36	29.37	28.65	28.74	1,337,453	-0.60(-2.04%)
Dec 27, 2011	29.27	29.53	29.03	29.34	799,294	-0.05(-0.17%)
Dec 23, 2011	29.22	29.61	28.85	29.39	1,176,610	+1.48(+5.30%)
Dec 21, 2011	28.83	29.06	27.55	27.91	2,752,207	-0.92(-3.19%)
Dec 20, 2011	27.93	29.00	27.92	28.83	2,633,319	+1.28(+4.65%)
Dec 19, 2011	28.83	28.83	27.39	27.55	3,112,401	-1.25(-4.34%)
Dec 16, 2011	28.92	29.17	28.17	28.80	9,036,317	+0.16(+0.56%)
Dec 15, 2011	28.87	29.25	28.59	28.64	2,391,657	-0.07(-0.24%)
Dec 14, 2011	28.96	29.36	28.27	28.71	2,112,391	-0.53(-1.81%)
Dec 13, 2011	29.54	30.09	29.07	29.24	3,262,087	-0.22(-0.75%)
Dec 12, 2011	28.62	29.63	27.59	29.46	3,672,840	-1.15(-3.76%)
Dec 09, 2011	30.03	30.65	29.79	30.61	3,370,206	-0.07(-0.23%)
Dec 08, 2011	31.18	31.64	30.59	30.68	2,939,638	-0.54(-1.73%)
Dec 07, 2011	30.64	31.39	30.44	31.22	2,501,842	+0.41(+1.33%)
Dec 06, 2011	30.93	31.20	30.06	30.81	2,705,710	-0.23(-0.74%)
Dec 05, 2011	31.52	31.94	30.78	31.04	2,897,915	-0.12(-0.39%)
Dec 02, 2011	30.28	31.64	30.16	31.16	5,768,808	+1.25(+4.18%)
Dec 01, 2011	29.82	30.38	29.12	29.91	4,860,656	-0.01(-0.03%)
Nov 30, 2011	29.43	30.11	28.98	29.92	3,658,590	+1.05(+3.64%)
Nov 29, 2011	28.65	29.36	28.52	28.87	3,149,948	+0.29(+1.01%)
Nov 28, 2011	29.33	29.54	28.12	28.58	4,765,217	+0.14(+0.49%)
Nov 25, 2011	28.96	29.13	28.31	28.44	895,047	-0.53(-1.83%)
Nov 23, 2011	29.00	29.38	28.67	28.97	2,381,818	-0.44(-1.50%)
Nov 22, 2011	29.61	30.22	29.10	29.41	2,401,326	-0.04(-0.14%)
Nov 21, 2011	29.37	29.74	28.79	29.45	3,638,899	-0.41(-1.37%)
Nov 18, 2011	31.47	31.58	29.51	29.86	3,227,804	-1.34(-4.29%)
Nov 17, 2011	32.04	32.12	30.95	31.20	1,734,886	-0.90(-2.80%)
Nov 16, 2011	32.77	33.30	31.87	32.10	1,717,923	-0.89(-2.70%)
Nov 15, 2011	32.97	33.52	32.71	32.99	1,623,038	-0.10(-0.30%)
Nov 14, 2011	34.12	34.31	32.83	33.09	1,606,296	-1.20(-3.50%)
Nov 11, 2011	33.34	34.39	33.24	34.29	1,155,284	+1.18(+3.56%)
Nov 10, 2011	33.66	33.76	32.89	33.11	955,942	-0.12(-0.36%)
Nov 09, 2011	34.05	34.54	33.07	33.23	1,544,512	-1.50(-4.32%)
Nov 08, 2011	34.73	34.86	33.87	34.73	947,453	+0.15(+0.43%)
Nov 07, 2011	34.34	34.60	33.61	34.58	1,728,823	+0.20(+0.58%)
Nov 04, 2011	33.62	34.70	33.62	34.38	1,711,216	+0.05(+0.15%)
Nov 03, 2011	33.51	34.50	32.81	34.33	3,144,877	+1.73(+5.31%)
Nov 02, 2011	33.43	33.50	32.40	32.60	2,143,869	-0.40(-1.21%)

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.