Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	35.26	35.27	34.84	34.97	1,435,401	+0.07(+0.20%)
Jan 30, 2012	34.75	34.99	34.60	34.90	1,267,136	-0.28(-0.80%)
Jan 27, 2012	34.99	35.24	34.99	35.18	644,908	+0.04(+0.11%)
Jan 26, 2012	35.37	35.50	35.00	35.15	589,268	-0.04(-0.11%)
Jan 25, 2012	34.79	35.29	34.63	35.18	796,293	+0.32(+0.92%)
Jan 24, 2012	34.60	34.89	34.59	34.86	1,253,662	-0.10(-0.29%)
Jan 23, 2012	34.89	35.11	34.82	34.96	489,445	+0.13(+0.38%)
Jan 20, 2012	34.69	34.86	34.67	34.83	376,669	+0.06(+0.18%)
Jan 19, 2012	34.71	34.83	34.60	34.77	407,827	+0.29(+0.84%)
Jan 18, 2012	34.02	34.51	34.01	34.48	518,958	+0.53(+1.55%)
Jan 17, 2012	34.03	34.19	33.92	33.95	883,802	+0.28(+0.84%)
Jan 13, 2012	33.64	33.71	33.37	33.67	485,931	-0.28(-0.81%)
Jan 12, 2012	33.97	34.05	33.71	33.94	496,254	+0.02(+0.05%)
Jan 11, 2012	33.76	33.97	33.64	33.93	548,886	+0.12(+0.35%)
Jan 10, 2012	34.01	34.04	33.81	33.81	910,647	+0.30(+0.89%)
Jan 09, 2012	33.48	33.53	33.31	33.51	1,092,271	+0.12(+0.35%)
Jan 06, 2012	33.64	33.64	33.31	33.39	778,063	-0.26(-0.77%)
Jan 05, 2012	33.45	33.72	33.28	33.65	339,764	-0.13(-0.40%)
Jan 04, 2012	33.76	33.82	33.53	33.79	912,044	+0.63(+1.90%)
Dec 30, 2011	33.14	33.30	33.09	33.16	2,128,163	-0.02(-0.05%)
Dec 29, 2011	32.90	33.21	32.80	33.17	1,182,443	+0.39(+1.20%)
Dec 28, 2011	33.14	33.23	32.73	32.78	1,370,716	-0.47(-1.42%)
Dec 27, 2011	33.22	33.34	33.22	33.25	1,982,009	-0.06(-0.17%)
Dec 23, 2011	33.01	33.33	33.01	33.31	1,456,271	+0.53(+1.61%)
Dec 21, 2011	32.67	32.82	32.44	32.78	1,422,179	-0.02(-0.07%)
Dec 20, 2011	32.40	32.86	32.37	32.80	1,224,375	+1.05(+3.30%)
Dec 19, 2011	32.11	32.27	31.66	31.76	1,377,292	-0.40(-1.23%)
Dec 16, 2011	32.33	32.46	31.99	32.15	1,064,448	-0.04(-0.12%)
Dec 15, 2011	32.34	32.42	32.07	32.19	684,937	+0.20(+0.63%)
Dec 14, 2011	32.17	32.32	31.86	31.99	667,308	-0.35(-1.08%)
Dec 13, 2011	32.99	33.14	32.25	32.34	576,868	-0.44(-1.33%)
Dec 12, 2011	32.97	32.97	32.52	32.77	1,044,871	-0.75(-2.23%)
Dec 09, 2011	33.09	33.58	33.06	33.52	426,630	+0.63(+1.91%)
Dec 08, 2011	33.44	33.48	32.81	32.89	636,393	-0.91(-2.69%)
Dec 07, 2011	33.44	33.91	33.23	33.80	873,744	+0.19(+0.56%)
Dec 06, 2011	33.65	33.78	33.40	33.61	1,539,592	-0.06(-0.18%)
Dec 05, 2011	33.98	33.98	33.51	33.68	607,547	+0.33(+0.98%)
Dec 02, 2011	33.76	33.78	33.31	33.35	516,534	-0.02(-0.05%)
Dec 01, 2011	33.40	33.61	33.26	33.37	920,376	-0.11(-0.33%)
Nov 30, 2011	33.15	33.51	32.98	33.47	560,533	+1.53(+4.80%)
Nov 29, 2011	31.93	32.12	31.77	31.94	589,636	+0.12(+0.39%)
Nov 28, 2011	31.90	31.94	31.61	31.82	753,863	+1.14(+3.73%)
Nov 25, 2011	30.68	31.09	30.64	30.68	304,466	-0.15(-0.48%)
Nov 23, 2011	31.32	31.32	30.79	30.82	473,947	-0.74(-2.34%)
Nov 22, 2011	31.55	31.79	31.35	31.56	1,904,602	-0.06(-0.20%)
Nov 21, 2011	31.93	31.93	31.36	31.62	1,783,180	-0.81(-2.49%)
Nov 18, 2011	32.64	32.64	32.29	32.43	1,351,444	+0.05(+0.14%)
Nov 17, 2011	32.90	33.04	32.21	32.39	607,657	-0.62(-1.88%)
Nov 16, 2011	33.22	33.53	32.93	33.01	281,178	-0.57(-1.69%)
Nov 15, 2011	33.34	33.74	33.18	33.58	519,689	+0.09(+0.28%)
Nov 14, 2011	33.52	33.69	33.30	33.48	301,908	-0.40(-1.19%)
Nov 11, 2011	33.66	33.96	33.61	33.89	350,610	+0.76(+2.30%)
Nov 10, 2011	33.42	33.42	32.85	33.12	1,333,719	+0.28(+0.85%)
Nov 09, 2011	33.43	33.46	32.74	32.85	587,071	-1.55(-4.49%)
Nov 08, 2011	34.06	34.50	33.80	34.39	437,783	+0.37(+1.07%)
Nov 07, 2011	33.78	34.03	33.57	34.03	212,537	+0.24(+0.71%)
Nov 04, 2011	33.82	33.89	33.43	33.79	612,404	-0.34(-1.00%)
Nov 03, 2011	33.89	34.21	33.33	34.13	266,645	+0.70(+2.09%)
Nov 02, 2011	33.24	33.54	33.10	33.43	698,400	+0.59(+1.80%)

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.