Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	42.18	42.96	41.72	42.15	2,742,511	+0.45(+1.07%)
Jan 30, 2012	41.91	42.25	41.59	41.70	1,300,228	-0.70(-1.65%)
Jan 27, 2012	41.95	42.53	41.95	42.40	1,699,175	+0.09(+0.20%)
Jan 26, 2012	42.89	43.24	42.21	42.31	1,225,586	-0.49(-1.14%)
Jan 25, 2012	42.12	42.97	42.00	42.80	1,323,323	+0.65(+1.55%)
Jan 24, 2012	42.05	42.47	41.60	42.15	1,173,796	-0.18(-0.42%)
Jan 23, 2012	42.62	42.98	42.16	42.33	1,538,173	-0.25(-0.58%)
Jan 20, 2012	41.69	42.61	41.27	42.57	2,259,076	+1.01(+2.44%)
Jan 19, 2012	41.15	41.80	41.08	41.56	1,113,205	+0.65(+1.58%)
Jan 18, 2012	41.00	41.25	40.74	40.91	1,688,978	-0.09(-0.22%)
Jan 17, 2012	40.87	41.27	40.74	41.00	1,376,118	+0.56(+1.37%)
Jan 13, 2012	40.27	40.53	39.76	40.45	997,687	-0.27(-0.66%)
Jan 12, 2012	40.82	40.83	39.89	40.72	1,751,567	-0.64(-1.55%)
Jan 11, 2012	40.75	41.46	40.43	41.36	1,013,410	+0.52(+1.28%)
Jan 10, 2012	40.45	41.13	40.36	40.84	1,195,200	+0.98(+2.46%)
Jan 09, 2012	40.13	40.13	39.61	39.86	1,184,113	-0.14(-0.36%)
Jan 06, 2012	39.75	40.19	39.09	40.00	1,195,137	+0.19(+0.49%)
Jan 05, 2012	38.99	39.82	38.11	39.80	1,474,723	+0.72(+1.83%)
Jan 04, 2012	38.79	39.27	38.38	39.09	1,793,661	+0.89(+2.33%)
Dec 30, 2011	38.05	38.90	37.95	38.20	774,936	-0.06(-0.16%)
Dec 29, 2011	37.60	38.33	37.31	38.26	849,270	+0.92(+2.47%)
Dec 28, 2011	38.21	38.21	37.31	37.34	1,409,640	-0.77(-2.01%)
Dec 27, 2011	37.79	38.49	37.49	38.10	816,299	+0.17(+0.45%)
Dec 23, 2011	37.96	38.07	37.69	37.93	578,030	+0.41(+1.08%)
Dec 21, 2011	37.50	37.72	36.96	37.53	1,224,365	-0.13(-0.35%)
Dec 20, 2011	37.33	37.99	37.27	37.66	1,474,162	+1.00(+2.74%)
Dec 19, 2011	37.58	37.72	36.60	36.65	1,077,127	-0.66(-1.76%)
Dec 16, 2011	37.17	37.68	37.04	37.31	2,636,310	+0.49(+1.32%)
Dec 15, 2011	36.68	36.99	36.31	36.83	1,601,665	+0.66(+1.82%)
Dec 14, 2011	36.47	36.72	35.91	36.17	2,190,206	-0.41(-1.12%)
Dec 13, 2011	37.65	38.01	36.32	36.58	1,171,918	-0.80(-2.15%)
Dec 12, 2011	38.25	38.25	37.17	37.39	1,574,445	-1.32(-3.42%)
Dec 09, 2011	37.81	39.09	37.74	38.71	1,186,023	+1.00(+2.65%)
Dec 08, 2011	38.68	38.68	37.56	37.71	1,165,061	-1.27(-3.27%)
Dec 07, 2011	38.41	39.06	37.97	38.98	1,896,309	+0.33(+0.86%)
Dec 06, 2011	38.43	38.88	38.13	38.65	2,126,381	+0.10(+0.25%)
Dec 05, 2011	37.76	39.04	37.74	38.56	1,663,575	+1.17(+3.13%)
Dec 02, 2011	37.25	38.04	37.13	37.39	1,775,342	+0.66(+1.80%)
Dec 01, 2011	37.39	37.39	36.39	36.72	1,309,628	-0.87(-2.31%)
Nov 30, 2011	36.09	37.75	35.95	37.59	3,379,163	+2.97(+8.59%)
Nov 29, 2011	35.77	35.84	34.38	34.62	2,049,706	-1.00(-2.82%)
Nov 28, 2011	35.74	35.90	34.82	35.62	1,526,119	+0.84(+2.41%)
Nov 25, 2011	34.48	35.54	34.26	34.78	340,745	+0.22(+0.63%)
Nov 23, 2011	35.88	35.90	34.53	34.56	1,032,341	-1.69(-4.66%)
Nov 22, 2011	36.21	36.63	35.88	36.25	1,067,753	-0.10(-0.28%)
Nov 21, 2011	36.99	37.06	35.79	36.36	1,359,905	-1.26(-3.35%)
Nov 18, 2011	37.52	37.66	36.99	37.62	1,396,229	+0.43(+1.15%)
Nov 17, 2011	37.29	37.93	36.95	37.19	2,440,427	-0.09(-0.24%)
Nov 16, 2011	38.25	38.38	37.24	37.28	1,546,351	-1.31(-3.40%)
Nov 15, 2011	38.01	38.92	37.76	38.60	941,839	+0.39(+1.03%)
Nov 14, 2011	39.03	39.03	37.92	38.20	1,472,588	-1.08(-2.76%)
Nov 11, 2011	38.88	39.72	38.59	39.29	1,095,940	+0.83(+2.17%)
Nov 10, 2011	38.46	38.73	37.64	38.45	1,747,556	+0.50(+1.31%)
Nov 09, 2011	39.29	39.50	37.73	37.96	1,371,435	-2.48(-6.13%)
Nov 08, 2011	39.92	40.52	39.06	40.43	1,904,039	+0.82(+2.06%)
Nov 07, 2011	39.12	39.85	38.98	39.62	1,118,044	+0.55(+1.40%)
Nov 04, 2011	38.75	39.20	37.92	39.07	1,237,402	+0.04(+0.10%)
Nov 03, 2011	39.19	39.23	37.73	39.03	2,236,139	+0.35(+0.92%)
Nov 02, 2011	38.67	39.09	37.90	38.68	2,058,379	+0.67(+1.76%)

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.