Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	46.38	46.65	45.25	45.90	4,855,010	-0.25(-0.55%)
Jan 30, 2012	45.56	46.34	45.27	46.15	3,831,831	-0.23(-0.50%)
Jan 27, 2012	45.19	46.71	45.10	46.38	5,128,542	+0.98(+2.15%)
Jan 26, 2012	45.83	46.50	45.14	45.41	5,901,905	-0.53(-1.16%)
Jan 25, 2012	44.84	46.11	44.76	45.94	5,668,006	+0.86(+1.91%)
Jan 24, 2012	44.60	45.15	44.33	45.08	4,764,213	-0.08(-0.18%)
Jan 23, 2012	45.05	45.40	44.71	45.16	5,325,539	+0.05(+0.11%)
Jan 20, 2012	44.24	45.23	44.10	45.11	6,598,370	+0.95(+2.15%)
Jan 19, 2012	44.65	44.87	43.83	44.16	7,517,224	-0.25(-0.55%)
Jan 18, 2012	45.12	45.74	44.19	44.41	8,198,703	-0.94(-2.08%)
Jan 17, 2012	45.90	46.02	45.24	45.35	5,000,821	+0.10(+0.22%)
Jan 13, 2012	44.27	45.70	43.67	45.25	8,000,421	+0.48(+1.08%)
Jan 12, 2012	44.22	45.23	43.08	44.77	10,714,831	-0.37(-0.82%)
Jan 11, 2012	44.83	45.31	44.33	45.14	6,475,114	+0.16(+0.35%)
Jan 10, 2012	44.35	45.31	44.30	44.98	6,865,576	+1.47(+3.37%)
Jan 09, 2012	43.30	43.66	42.79	43.51	4,987,503	+0.32(+0.74%)
Jan 06, 2012	44.14	44.14	42.83	43.19	7,669,935	-0.52(-1.18%)
Jan 05, 2012	42.73	45.31	42.60	43.71	13,130,464	+0.82(+1.91%)
Jan 04, 2012	42.65	43.01	41.95	42.89	5,984,943	+1.53(+3.71%)
Dec 30, 2011	41.45	41.61	41.23	41.36	2,699,598	+0.12(+0.30%)
Dec 29, 2011	39.73	41.36	39.65	41.23	5,874,538	-0.01(-0.02%)
Dec 28, 2011	42.78	42.92	40.89	41.24	4,557,965	-1.67(-3.90%)
Dec 27, 2011	43.01	43.23	42.43	42.91	2,747,497	-0.10(-0.23%)
Dec 23, 2011	42.61	43.05	42.09	43.01	3,776,746	+2.04(+4.98%)
Dec 21, 2011	41.00	41.22	40.41	40.97	4,135,284	+0.02(+0.06%)
Dec 20, 2011	39.85	41.05	39.81	40.95	4,935,653	+2.09(+5.38%)
Dec 19, 2011	39.54	39.89	38.68	38.86	5,667,791	-0.61(-1.54%)
Dec 16, 2011	39.27	39.61	38.86	39.46	8,896,471	+0.66(+1.69%)
Dec 15, 2011	39.02	39.42	38.40	38.81	7,197,909	-0.03(-0.08%)
Dec 14, 2011	40.18	40.23	38.13	38.84	12,315,953	-1.75(-4.30%)
Dec 13, 2011	41.18	41.74	40.23	40.59	7,185,889	-0.42(-1.02%)
Dec 12, 2011	40.88	41.22	40.42	41.00	7,966,906	-0.42(-1.01%)
Dec 09, 2011	41.05	41.64	40.39	41.42	9,223,512	-0.51(-1.21%)
Dec 08, 2011	43.31	43.88	41.77	41.93	7,087,188	-1.72(-3.94%)
Dec 07, 2011	43.31	44.28	42.81	43.65	6,515,219	+0.03(+0.08%)
Dec 06, 2011	42.23	44.22	42.20	43.62	8,993,385	+1.45(+3.44%)
Dec 05, 2011	42.50	42.79	41.22	42.17	7,136,835	+0.17(+0.41%)
Dec 02, 2011	43.83	43.94	41.91	42.00	6,973,937	-1.28(-2.96%)
Dec 01, 2011	43.64	44.51	43.15	43.28	6,103,087	+0.01(+0.02%)
Nov 30, 2011	42.82	43.46	42.45	43.27	9,983,553	+2.17(+5.29%)
Nov 29, 2011	41.82	42.05	40.95	41.09	5,931,399	-0.69(-1.65%)
Nov 28, 2011	41.88	41.98	41.22	41.78	6,438,509	+1.35(+3.35%)
Nov 25, 2011	40.95	41.12	40.25	40.43	4,025,087	-0.58(-1.42%)
Nov 23, 2011	42.06	42.50	40.98	41.01	5,941,651	-1.53(-3.59%)
Nov 22, 2011	43.64	43.70	42.32	42.54	7,325,654	-1.05(-2.41%)
Nov 21, 2011	42.30	44.06	42.28	43.59	7,199,127	+0.24(+0.55%)
Nov 18, 2011	42.63	44.04	42.36	43.35	9,902,023	+1.72(+4.14%)
Nov 17, 2011	46.33	46.34	41.28	41.63	20,232,590	-3.13(-7.00%)
Nov 16, 2011	45.44	45.78	44.70	44.76	4,860,933	-0.98(-2.15%)
Nov 15, 2011	46.40	46.80	45.52	45.74	5,510,046	-0.85(-1.83%)
Nov 14, 2011	47.15	48.02	46.19	46.60	4,159,676	-0.79(-1.66%)
Nov 11, 2011	46.90	47.51	46.48	47.38	3,978,193	+1.25(+2.72%)
Nov 10, 2011	46.88	46.89	45.13	46.13	5,080,115	-0.16(-0.35%)
Nov 09, 2011	47.56	48.04	46.21	46.29	6,114,321	-2.56(-5.24%)
Nov 08, 2011	48.80	49.49	48.08	48.85	5,028,065	+0.52(+1.09%)
Nov 07, 2011	47.40	48.49	47.20	48.33	4,084,866	+0.69(+1.45%)
Nov 04, 2011	46.52	48.17	46.52	47.64	4,140,070	+0.64(+1.36%)
Nov 03, 2011	46.90	47.19	45.60	47.00	5,751,043	+0.73(+1.58%)
Nov 02, 2011	47.04	47.38	45.68	46.27	7,474,374	+0.45(+0.98%)

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.