Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	29.37	29.79	29.31	29.57	2,717,922	+0.38(+1.31%)
Jan 30, 2012	29.03	29.23	28.67	29.19	1,712,116	-0.10(-0.34%)
Jan 27, 2012	29.00	29.36	29.00	29.29	2,574,023	+0.11(+0.37%)
Jan 26, 2012	29.31	29.70	28.97	29.18	2,476,625	-0.01(-0.04%)
Jan 25, 2012	28.93	29.25	28.77	29.19	2,378,236	+0.28(+0.98%)
Jan 24, 2012	28.51	28.91	28.50	28.91	1,015,702	+0.13(+0.47%)
Jan 23, 2012	28.72	29.08	28.65	28.78	1,341,901	+0.01(+0.03%)
Jan 20, 2012	28.73	28.85	28.49	28.77	1,512,178	-0.30(-1.02%)
Jan 19, 2012	28.78	29.12	28.61	29.07	1,072,594	+0.41(+1.42%)
Jan 18, 2012	28.32	28.69	28.18	28.66	1,124,329	+0.26(+0.93%)
Jan 17, 2012	28.82	28.91	28.37	28.39	1,238,169	+0.05(+0.18%)
Jan 13, 2012	28.01	28.36	27.36	28.34	2,292,518	+0.05(+0.19%)
Jan 12, 2012	28.47	28.47	27.85	28.29	1,359,352	+0.15(+0.54%)
Jan 11, 2012	28.07	28.52	28.03	28.14	1,335,925	-0.12(-0.42%)
Jan 10, 2012	27.94	28.43	27.94	28.25	1,298,813	+0.43(+1.54%)
Jan 09, 2012	27.62	27.89	27.29	27.83	2,092,420	+0.32(+1.15%)
Jan 06, 2012	27.68	27.72	27.32	27.51	1,531,999	-0.21(-0.75%)
Jan 05, 2012	27.77	27.92	27.19	27.72	2,188,123	-0.37(-1.30%)
Jan 04, 2012	27.29	28.17	27.08	28.08	2,163,708	+1.42(+5.34%)
Dec 30, 2011	26.66	26.97	26.65	26.66	882,559	-0.13(-0.48%)
Dec 29, 2011	26.24	26.92	26.09	26.79	1,807,413	+0.67(+2.57%)
Dec 28, 2011	26.94	27.07	26.04	26.12	1,382,686	-0.87(-3.21%)
Dec 27, 2011	27.19	27.32	26.71	26.98	1,010,166	-0.28(-1.01%)
Dec 23, 2011	27.02	27.37	26.94	27.26	936,428	+0.37(+1.37%)
Dec 21, 2011	26.93	27.01	26.20	26.89	1,833,413	-0.08(-0.31%)
Dec 20, 2011	26.35	27.14	26.23	26.97	1,433,998	+1.17(+4.53%)
Dec 19, 2011	26.38	26.41	25.73	25.80	2,042,142	-0.29(-1.13%)
Dec 16, 2011	26.07	26.70	25.84	26.10	3,366,824	+0.28(+1.10%)
Dec 15, 2011	26.24	26.28	25.56	25.81	1,484,714	+0.04(+0.15%)
Dec 14, 2011	26.20	26.28	25.51	25.78	2,260,403	-0.73(-2.74%)
Dec 13, 2011	27.28	27.49	26.31	26.50	1,846,061	-0.52(-1.94%)
Dec 12, 2011	27.18	27.26	26.62	27.03	1,622,534	-0.67(-2.42%)
Dec 09, 2011	26.62	27.84	26.62	27.69	1,377,931	+1.00(+3.74%)
Dec 08, 2011	27.34	27.52	26.60	26.70	1,824,958	-1.00(-3.59%)
Dec 07, 2011	27.76	27.84	27.16	27.69	1,318,197	-0.32(-1.15%)
Dec 06, 2011	28.02	28.26	27.57	28.01	1,120,104	+0.06(+0.21%)
Dec 05, 2011	27.83	28.56	27.69	27.95	2,792,771	+0.66(+2.42%)
Dec 02, 2011	27.64	27.97	27.24	27.29	1,670,640	+0.11(+0.40%)
Dec 01, 2011	27.34	27.76	27.10	27.18	1,866,991	-0.31(-1.14%)
Nov 30, 2011	26.65	27.52	26.65	27.50	2,786,817	+1.81(+7.04%)
Nov 29, 2011	25.58	26.07	25.45	25.69	1,768,394	+0.11(+0.44%)
Nov 28, 2011	25.20	25.74	25.20	25.58	1,993,797	+1.47(+6.09%)
Nov 25, 2011	23.96	24.60	23.92	24.11	668,136	+0.10(+0.40%)
Nov 23, 2011	24.71	24.78	24.00	24.01	2,462,412	-1.07(-4.27%)
Nov 22, 2011	24.95	25.22	24.67	25.08	1,632,091	+0.06(+0.24%)
Nov 21, 2011	25.26	25.29	24.75	25.02	2,066,960	-0.92(-3.54%)
Nov 18, 2011	25.76	26.29	25.62	25.94	1,527,741	+0.48(+1.87%)
Nov 17, 2011	26.05	26.33	25.27	25.46	1,988,814	-0.75(-2.85%)
Nov 16, 2011	25.96	26.62	25.85	26.21	1,783,434	-0.14(-0.54%)
Nov 15, 2011	25.93	26.58	25.76	26.35	1,465,260	+0.30(+1.15%)
Nov 14, 2011	26.44	26.54	25.81	26.05	1,440,786	-0.54(-2.01%)
Nov 11, 2011	26.02	26.63	26.02	26.59	1,518,603	+0.96(+3.75%)
Nov 10, 2011	25.85	25.97	25.34	25.63	2,261,621	+0.24(+0.94%)
Nov 09, 2011	25.86	25.99	25.22	25.39	2,272,606	-1.36(-5.09%)
Nov 08, 2011	26.71	26.81	25.92	26.75	1,893,214	+0.32(+1.22%)
Nov 07, 2011	26.74	26.96	25.95	26.43	3,007,832	-0.28(-1.03%)
Nov 04, 2011	26.27	26.80	26.09	26.70	1,848,486	+0.20(+0.76%)
Nov 03, 2011	25.58	26.59	25.43	26.50	3,240,501	+1.33(+5.27%)
Nov 02, 2011	24.92	25.50	24.61	25.17	2,797,002	+1.04(+4.31%)

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.