Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	29.23	29.30	28.63	29.16	5,327,470	+0.31(+1.06%)
Jan 30, 2012	28.89	29.30	28.59	28.85	10,230,066	-0.26(-0.88%)
Jan 27, 2012	28.77	29.48	28.67	29.11	5,407,939	+0.09(+0.33%)
Jan 26, 2012	29.81	29.95	28.85	29.02	6,786,794	-0.48(-1.63%)
Jan 25, 2012	29.62	29.62	28.92	29.50	6,844,593	+0.15(+0.52%)
Jan 24, 2012	28.68	29.42	28.62	29.34	7,873,347	+0.69(+2.42%)
Jan 23, 2012	28.52	29.24	28.24	28.65	9,111,054	+0.14(+0.49%)
Jan 20, 2012	28.33	28.78	28.11	28.51	9,375,367	-0.08(-0.28%)
Jan 19, 2012	27.80	28.93	27.80	28.59	20,452,686	+1.70(+6.32%)
Jan 18, 2012	25.81	27.03	25.53	26.89	11,449,024	+1.06(+4.12%)
Jan 17, 2012	26.02	26.46	25.69	25.83	7,577,333	-0.11(-0.44%)
Jan 13, 2012	26.12	26.18	25.63	25.94	8,554,552	-0.44(-1.68%)
Jan 12, 2012	26.36	26.56	26.09	26.39	6,800,728	-0.04(-0.13%)
Jan 11, 2012	26.34	26.89	26.22	26.42	14,222,498	+0.26(+0.98%)
Jan 10, 2012	25.66	26.17	25.38	26.16	17,711,394	+1.01(+4.01%)
Jan 09, 2012	25.17	25.43	24.85	25.15	13,779,452	-0.08(-0.31%)
Jan 06, 2012	24.71	25.28	24.18	25.23	17,487,818	+0.57(+2.32%)
Jan 05, 2012	24.20	24.95	23.76	24.66	15,008,227	+0.32(+1.32%)
Jan 04, 2012	24.72	24.84	24.04	24.34	19,814,032	-0.99(-3.92%)
Dec 30, 2011	25.51	25.59	25.29	25.33	8,154,726	-0.18(-0.71%)
Dec 29, 2011	24.99	25.58	24.85	25.51	8,973,406	+0.51(+2.06%)
Dec 28, 2011	24.97	25.20	24.65	25.00	8,107,456	-0.04(-0.16%)
Dec 27, 2011	24.46	25.41	24.46	25.04	15,984,529	+0.57(+2.32%)
Dec 23, 2011	25.01	25.23	24.31	24.47	10,006,674	-0.25(-1.02%)
Dec 21, 2011	24.88	24.96	23.49	24.73	39,497,904	-1.32(-5.07%)
Dec 20, 2011	26.48	26.48	25.56	26.05	14,522,169	+0.21(+0.82%)
Dec 19, 2011	26.73	26.88	25.71	25.83	9,180,360	-0.90(-3.35%)
Dec 16, 2011	26.91	27.29	26.62	26.73	12,292,332	+0.09(+0.33%)
Dec 15, 2011	27.51	27.58	26.20	26.64	13,314,966	-0.41(-1.53%)
Dec 14, 2011	28.00	28.00	26.79	27.06	15,561,020	-1.24(-4.38%)
Dec 13, 2011	29.39	29.62	28.11	28.30	11,349,690	-0.68(-2.36%)
Dec 12, 2011	29.65	29.96	28.52	28.98	14,993,344	-1.95(-6.30%)
Dec 09, 2011	30.19	31.01	29.96	30.93	8,010,129	+0.81(+2.69%)
Dec 08, 2011	30.33	30.96	30.04	30.12	7,993,920	-0.49(-1.60%)
Dec 07, 2011	30.61	30.77	30.13	30.61	7,639,983	-0.18(-0.59%)
Dec 06, 2011	31.17	31.46	30.69	30.79	12,826,693	-0.42(-1.35%)
Dec 05, 2011	30.69	32.07	30.52	31.21	20,805,266	+1.34(+4.49%)
Dec 02, 2011	29.71	30.12	29.47	29.87	9,856,026	+0.31(+1.06%)
Dec 01, 2011	28.97	29.80	28.84	29.56	12,682,866	-0.01(-0.03%)
Nov 30, 2011	28.71	29.58	28.46	29.57	17,124,444	+1.96(+7.08%)
Nov 29, 2011	27.79	28.18	27.49	27.61	12,265,177	-0.15(-0.53%)
Nov 28, 2011	27.25	28.32	27.25	27.76	17,585,294	+1.56(+5.96%)
Nov 25, 2011	25.84	26.69	25.81	26.20	7,444,548	-0.21(-0.81%)
Nov 23, 2011	26.68	26.89	25.97	26.41	16,048,540	-0.61(-2.27%)
Nov 22, 2011	27.76	28.12	26.71	27.03	16,088,452	-0.93(-3.33%)
Nov 21, 2011	27.95	28.57	26.23	27.96	28,468,366	-0.36(-1.28%)
Nov 18, 2011	29.82	29.96	27.73	28.32	48,774,948	-3.16(-10.04%)
Nov 17, 2011	33.37	33.37	31.03	31.48	26,360,542	-1.42(-4.30%)
Nov 16, 2011	33.82	34.05	32.66	32.90	10,661,004	-1.21(-3.54%)
Nov 15, 2011	33.72	34.30	33.21	34.11	10,656,110	+0.77(+2.31%)
Nov 14, 2011	33.39	34.01	32.97	33.34	12,723,158	+0.91(+2.81%)
Nov 11, 2011	32.46	32.83	32.16	32.43	7,117,869	+0.51(+1.61%)
Nov 10, 2011	32.62	32.69	31.22	31.91	7,628,063	-0.23(-0.73%)
Nov 09, 2011	32.69	33.30	32.03	32.15	8,183,087	-1.34(-4.01%)
Nov 08, 2011	33.68	33.77	32.99	33.49	6,377,688	+0.20(+0.59%)
Nov 07, 2011	32.65	33.63	32.48	33.29	7,210,490	+0.50(+1.53%)
Nov 04, 2011	32.97	33.19	32.46	32.79	4,988,980	-0.43(-1.29%)
Nov 03, 2011	32.90	33.31	32.07	33.22	8,067,965	+0.80(+2.47%)
Nov 02, 2011	33.10	33.11	31.89	32.42	11,005,013	-0.13(-0.39%)

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.