Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	40.30	40.30	39.69	39.76	1,504,464	-0.21(-0.53%)
Jan 30, 2012	39.80	40.22	39.33	39.97	1,403,386	+0.05(+0.13%)
Jan 27, 2012	40.02	40.25	39.70	39.92	2,048,391	-0.32(-0.80%)
Jan 26, 2012	40.86	41.21	40.18	40.24	2,197,573	-0.35(-0.86%)
Jan 25, 2012	40.21	40.73	39.97	40.59	1,418,667	+0.22(+0.54%)
Jan 24, 2012	39.62	40.54	39.59	40.37	2,632,093	+0.48(+1.20%)
Jan 23, 2012	39.83	40.08	39.68	39.89	2,552,098	-0.01(-0.03%)
Jan 20, 2012	39.81	39.96	39.73	39.90	2,389,481	+0.02(+0.05%)
Jan 19, 2012	39.70	39.99	39.70	39.88	1,746,636	+0.45(+1.14%)
Jan 18, 2012	38.99	39.51	38.87	39.43	1,241,223	+0.42(+1.08%)
Jan 17, 2012	39.58	39.69	38.90	39.01	1,654,334	-0.07(-0.18%)
Jan 13, 2012	39.15	39.57	38.88	39.08	1,623,551	-0.42(-1.06%)
Jan 12, 2012	38.95	39.59	38.62	39.50	1,403,576	+0.54(+1.39%)
Jan 11, 2012	38.35	39.01	38.35	38.96	1,204,412	+0.44(+1.14%)
Jan 10, 2012	38.64	39.02	38.39	38.52	2,392,331	+0.35(+0.92%)
Jan 09, 2012	37.67	38.45	37.67	38.17	1,934,457	+0.53(+1.41%)
Jan 06, 2012	37.35	37.80	37.12	37.64	1,402,395	+0.30(+0.80%)
Jan 05, 2012	36.70	37.43	36.42	37.34	2,500,357	+0.47(+1.27%)
Jan 04, 2012	37.24	37.28	36.26	36.87	3,103,020	-0.96(-2.54%)
Dec 30, 2011	38.08	38.22	37.83	37.83	1,069,830	-0.26(-0.68%)
Dec 29, 2011	37.70	38.15	37.56	38.09	836,555	+0.60(+1.60%)
Dec 28, 2011	37.97	37.97	37.40	37.49	1,333,015	-0.52(-1.37%)
Dec 27, 2011	37.43	38.17	37.25	38.01	1,729,669	+0.55(+1.47%)
Dec 23, 2011	36.57	37.59	36.53	37.46	1,551,799	+1.02(+2.80%)
Dec 21, 2011	36.00	36.56	35.67	36.44	1,534,913	+0.47(+1.31%)
Dec 20, 2011	35.59	36.20	35.44	35.97	1,955,024	+1.15(+3.30%)
Dec 19, 2011	35.12	35.47	34.72	34.82	1,754,864	-0.02(-0.06%)
Dec 16, 2011	34.60	35.16	34.52	34.84	3,262,931	+0.52(+1.52%)
Dec 15, 2011	34.70	34.80	34.06	34.32	1,842,425	+0.09(+0.26%)
Dec 14, 2011	34.82	34.92	34.09	34.23	2,465,008	-0.60(-1.72%)
Dec 13, 2011	35.82	35.93	34.68	34.83	1,659,274	-0.74(-2.08%)
Dec 12, 2011	35.59	35.67	35.05	35.57	1,569,628	-0.50(-1.39%)
Dec 09, 2011	35.03	36.24	34.91	36.07	1,849,737	+1.14(+3.26%)
Dec 08, 2011	35.33	35.75	34.89	34.93	1,616,910	-0.77(-2.16%)
Dec 07, 2011	35.51	35.90	35.12	35.70	1,430,063	-0.14(-0.39%)
Dec 06, 2011	35.98	36.36	35.61	35.84	1,584,485	-0.16(-0.44%)
Dec 05, 2011	36.41	36.60	35.65	36.00	2,497,618	+0.15(+0.42%)
Dec 02, 2011	35.93	36.60	35.75	35.85	2,662,592	+0.44(+1.24%)
Dec 01, 2011	35.41	35.90	35.21	35.41	1,992,494	-0.04(-0.11%)
Nov 30, 2011	35.23	35.66	35.09	35.45	3,032,608	+1.26(+3.69%)
Nov 29, 2011	34.46	34.52	34.06	34.19	1,695,056	-0.06(-0.18%)
Nov 28, 2011	34.20	34.36	33.87	34.25	2,410,629	+1.35(+4.10%)
Nov 25, 2011	32.51	33.41	32.51	32.90	804,415	+0.20(+0.61%)
Nov 23, 2011	33.11	33.36	32.44	32.70	2,449,161	-0.56(-1.68%)
Nov 22, 2011	33.23	33.76	33.03	33.26	1,839,766	-0.19(-0.57%)
Nov 21, 2011	33.04	33.61	32.88	33.45	2,239,935	-0.47(-1.39%)
Nov 18, 2011	34.02	34.25	33.66	33.92	1,669,504	+0.20(+0.59%)
Nov 17, 2011	33.96	34.37	33.26	33.72	2,481,348	-0.38(-1.11%)
Nov 16, 2011	34.19	34.81	33.99	34.10	2,146,151	-0.43(-1.25%)
Nov 15, 2011	34.07	34.86	33.94	34.53	1,911,727	+0.27(+0.79%)
Nov 14, 2011	34.38	34.99	34.13	34.26	2,019,144	-0.27(-0.78%)
Nov 11, 2011	33.60	34.71	33.56	34.53	1,943,331	+1.45(+4.38%)
Nov 10, 2011	33.36	33.37	32.34	33.08	2,695,539	+0.35(+1.07%)
Nov 09, 2011	33.16	33.77	32.49	32.73	4,446,688	-1.65(-4.80%)
Nov 08, 2011	34.16	34.45	33.68	34.38	3,654,230	+0.42(+1.24%)
Nov 07, 2011	34.00	34.28	33.34	33.96	1,729,098	-0.09(-0.26%)
Nov 04, 2011	33.58	34.13	33.08	34.05	2,142,444	+0.07(+0.21%)
Nov 03, 2011	33.76	34.13	32.73	33.98	2,349,614	+0.77(+2.32%)
Nov 02, 2011	33.44	33.79	32.77	33.21	2,991,702	+0.47(+1.44%)

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.