Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	44.79	45.62	44.30	44.76	2,582,499	+0.47(+1.07%)
Jan 30, 2012	44.51	44.87	44.16	44.29	1,224,366	-0.74(-1.65%)
Jan 27, 2012	44.55	45.16	44.55	45.03	1,600,036	+0.09(+0.20%)
Jan 26, 2012	45.55	45.92	44.82	44.94	1,154,079	-0.52(-1.14%)
Jan 25, 2012	44.73	45.63	44.60	45.45	1,246,114	+0.69(+1.55%)
Jan 24, 2012	44.65	45.10	44.18	44.76	1,105,311	-0.19(-0.42%)
Jan 23, 2012	45.26	45.64	44.77	44.95	1,448,428	-0.26(-0.58%)
Jan 20, 2012	44.27	45.25	43.83	45.21	2,127,270	+1.08(+2.44%)
Jan 19, 2012	43.70	44.39	43.63	44.13	1,048,255	+0.69(+1.58%)
Jan 18, 2012	43.54	43.81	43.26	43.45	1,590,434	-0.10(-0.22%)
Jan 17, 2012	43.40	43.83	43.27	43.54	1,295,828	+0.59(+1.37%)
Jan 13, 2012	42.76	43.04	42.22	42.95	939,477	-0.29(-0.66%)
Jan 12, 2012	43.35	43.36	42.36	43.24	1,649,371	-0.68(-1.55%)
Jan 11, 2012	43.27	44.03	42.94	43.92	954,283	+0.55(+1.28%)
Jan 10, 2012	42.95	43.68	42.86	43.37	1,125,465	+1.04(+2.46%)
Jan 09, 2012	42.61	42.61	42.07	42.33	1,115,026	-0.15(-0.36%)
Jan 06, 2012	42.22	42.68	41.52	42.48	1,125,406	+0.21(+0.49%)
Jan 05, 2012	41.41	42.28	40.47	42.27	1,388,680	+0.76(+1.83%)
Jan 04, 2012	41.19	41.70	40.76	41.51	1,689,009	+0.94(+2.33%)
Dec 30, 2011	40.41	41.31	40.30	40.57	729,722	-0.07(-0.16%)
Dec 29, 2011	39.93	40.70	39.62	40.63	799,720	+0.98(+2.47%)
Dec 28, 2011	40.58	40.58	39.62	39.65	1,327,394	-0.82(-2.03%)
Dec 27, 2011	40.14	40.89	39.83	40.47	768,493	+0.18(+0.45%)
Dec 23, 2011	40.32	40.44	40.03	40.29	544,178	+0.43(+1.08%)
Dec 21, 2011	39.83	40.06	39.26	39.86	1,152,662	-0.14(-0.35%)
Dec 20, 2011	39.65	40.35	39.59	40.00	1,387,830	+1.07(+2.74%)
Dec 19, 2011	39.92	40.07	38.87	38.93	1,014,046	-0.70(-1.76%)
Dec 16, 2011	39.49	40.02	39.35	39.63	2,481,917	+0.52(+1.32%)
Dec 15, 2011	38.96	39.29	38.56	39.12	1,507,865	+0.70(+1.82%)
Dec 14, 2011	38.73	39.01	38.14	38.42	2,061,939	-0.44(-1.12%)
Dec 13, 2011	40.00	40.38	38.58	38.86	1,103,286	-0.86(-2.15%)
Dec 12, 2011	40.63	40.63	39.48	39.71	1,482,239	-1.41(-3.42%)
Dec 09, 2011	40.16	41.52	40.09	41.12	1,116,565	+1.06(+2.65%)
Dec 08, 2011	41.09	41.09	39.90	40.06	1,096,831	-1.35(-3.27%)
Dec 07, 2011	40.80	41.49	40.34	41.41	1,785,254	+0.35(+0.86%)
Dec 06, 2011	40.82	41.29	40.51	41.06	2,001,852	+0.10(+0.25%)
Dec 05, 2011	40.10	41.47	40.09	40.95	1,566,150	+1.24(+3.13%)
Dec 02, 2011	39.57	40.41	39.44	39.71	1,671,371	+0.70(+1.80%)
Dec 01, 2011	39.72	39.72	38.66	39.01	1,232,931	-0.92(-2.31%)
Nov 30, 2011	38.33	40.10	38.19	39.93	3,181,266	+3.16(+8.59%)
Nov 29, 2011	37.99	38.07	36.52	36.77	1,929,667	-1.07(-2.82%)
Nov 28, 2011	37.96	38.13	36.99	37.84	1,436,744	+0.89(+2.41%)
Nov 25, 2011	36.63	37.75	36.39	36.95	320,790	+0.23(+0.63%)
Nov 23, 2011	38.12	38.13	36.68	36.71	971,883	-1.80(-4.66%)
Nov 22, 2011	38.46	38.90	38.12	38.51	1,005,221	-0.11(-0.28%)
Nov 21, 2011	39.29	39.37	38.01	38.62	1,280,264	-1.34(-3.35%)
Nov 18, 2011	39.86	40.00	39.29	39.96	1,314,461	+0.45(+1.15%)
Nov 17, 2011	39.61	40.29	39.24	39.50	2,297,506	-0.10(-0.24%)
Nov 16, 2011	40.63	40.77	39.55	39.60	1,455,790	-1.39(-3.40%)
Nov 15, 2011	40.37	41.34	40.11	41.00	886,682	+0.42(+1.03%)
Nov 14, 2011	41.46	41.46	40.27	40.58	1,386,347	-1.15(-2.76%)
Nov 11, 2011	41.30	42.19	40.99	41.73	1,031,757	+0.89(+2.17%)
Nov 10, 2011	40.86	41.14	39.98	40.84	1,645,212	+0.53(+1.31%)
Nov 09, 2011	41.73	41.96	40.07	40.32	1,291,119	-2.63(-6.13%)
Nov 08, 2011	42.40	43.04	41.49	42.95	1,792,531	+0.87(+2.06%)
Nov 07, 2011	41.55	42.33	41.40	42.08	1,052,567	+0.58(+1.40%)
Nov 04, 2011	41.16	41.64	40.28	41.50	1,164,935	+0.04(+0.10%)
Nov 03, 2011	41.63	41.68	40.08	41.46	2,105,182	+0.38(+0.92%)
Nov 02, 2011	41.08	41.52	40.26	41.08	1,937,833	+0.71(+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.