Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	34.92	34.93	34.50	34.64	1,449,364	+0.07(+0.20%)
Jan 30, 2012	34.42	34.65	34.27	34.57	1,279,462	-0.28(-0.80%)
Jan 27, 2012	34.65	34.90	34.65	34.85	651,181	+0.04(+0.11%)
Jan 26, 2012	35.03	35.16	34.67	34.81	595,000	-0.04(-0.11%)
Jan 25, 2012	34.46	34.95	34.30	34.85	804,039	+0.32(+0.92%)
Jan 24, 2012	34.26	34.56	34.25	34.53	1,265,857	-0.10(-0.29%)
Jan 23, 2012	34.56	34.78	34.48	34.63	494,206	+0.13(+0.38%)
Jan 20, 2012	34.36	34.53	34.34	34.50	380,333	+0.06(+0.18%)
Jan 19, 2012	34.37	34.50	34.26	34.43	411,794	+0.29(+0.84%)
Jan 18, 2012	33.69	34.18	33.69	34.15	524,006	+0.52(+1.55%)
Jan 17, 2012	33.70	33.86	33.59	33.62	892,399	+0.28(+0.84%)
Jan 13, 2012	33.32	33.38	33.05	33.34	490,658	-0.27(-0.81%)
Jan 12, 2012	33.65	33.72	33.39	33.62	501,081	+0.02(+0.05%)
Jan 11, 2012	33.44	33.65	33.31	33.60	554,225	+0.12(+0.35%)
Jan 10, 2012	33.68	33.71	33.48	33.48	919,505	+0.30(+0.89%)
Jan 09, 2012	33.16	33.20	32.99	33.19	1,102,896	+0.12(+0.35%)
Jan 06, 2012	33.31	33.31	32.98	33.07	785,631	-0.26(-0.77%)
Jan 05, 2012	33.12	33.40	32.96	33.33	343,069	-0.13(-0.40%)
Jan 04, 2012	33.44	33.50	33.21	33.46	920,916	+0.62(+1.90%)
Dec 30, 2011	32.82	32.98	32.77	32.84	2,148,865	-0.02(-0.05%)
Dec 29, 2011	32.58	32.89	32.49	32.85	1,193,945	+0.39(+1.20%)
Dec 28, 2011	32.82	32.91	32.41	32.46	1,384,049	-0.47(-1.42%)
Dec 27, 2011	32.90	33.02	32.90	32.93	2,001,289	-0.05(-0.17%)
Dec 23, 2011	32.70	33.01	32.70	32.98	1,470,437	+0.52(+1.61%)
Dec 21, 2011	32.35	32.50	32.13	32.46	1,436,013	-0.02(-0.07%)
Dec 20, 2011	32.09	32.54	32.06	32.49	1,236,285	+1.04(+3.29%)
Dec 19, 2011	31.80	31.96	31.35	31.45	1,390,689	-0.39(-1.23%)
Dec 16, 2011	32.02	32.14	31.68	31.84	1,074,803	-0.04(-0.12%)
Dec 15, 2011	32.03	32.10	31.77	31.88	691,600	+0.20(+0.63%)
Dec 14, 2011	31.86	32.01	31.56	31.68	673,799	-0.35(-1.08%)
Dec 13, 2011	32.67	32.82	31.94	32.03	582,479	-0.43(-1.33%)
Dec 12, 2011	32.65	32.65	32.20	32.46	1,055,035	-0.74(-2.23%)
Dec 09, 2011	32.77	33.25	32.74	33.20	430,780	+0.62(+1.91%)
Dec 08, 2011	33.11	33.16	32.50	32.57	642,583	-0.90(-2.69%)
Dec 07, 2011	33.12	33.58	32.91	33.48	882,243	+0.18(+0.56%)
Dec 06, 2011	33.32	33.45	33.08	33.29	1,554,568	-0.06(-0.18%)
Dec 05, 2011	33.65	33.65	33.18	33.35	613,457	+0.32(+0.98%)
Dec 02, 2011	33.44	33.46	32.99	33.03	521,559	-0.02(-0.05%)
Dec 01, 2011	33.08	33.29	32.94	33.04	929,329	-0.11(-0.33%)
Nov 30, 2011	32.83	33.19	32.66	33.15	565,985	+1.52(+4.80%)
Nov 29, 2011	31.63	31.81	31.47	31.64	595,372	+0.12(+0.39%)
Nov 28, 2011	31.59	31.64	31.30	31.51	761,196	+1.13(+3.73%)
Nov 25, 2011	30.38	30.79	30.35	30.38	307,427	-0.15(-0.48%)
Nov 23, 2011	31.02	31.02	30.50	30.53	478,557	-0.73(-2.34%)
Nov 22, 2011	31.25	31.48	31.05	31.26	1,923,129	-0.06(-0.20%)
Nov 21, 2011	31.62	31.62	31.06	31.32	1,800,526	-0.80(-2.49%)
Nov 18, 2011	32.33	32.33	31.98	32.12	1,364,590	+0.05(+0.14%)
Nov 17, 2011	32.58	32.72	31.90	32.07	613,568	-0.62(-1.88%)
Nov 16, 2011	32.90	33.21	32.61	32.69	283,913	-0.56(-1.69%)
Nov 15, 2011	33.02	33.41	32.86	33.25	524,744	+0.09(+0.28%)
Nov 14, 2011	33.20	33.37	32.98	33.16	304,844	-0.40(-1.19%)
Nov 11, 2011	33.34	33.63	33.29	33.56	354,021	+0.75(+2.30%)
Nov 10, 2011	33.10	33.10	32.54	32.81	1,346,693	+0.28(+0.85%)
Nov 09, 2011	33.11	33.13	32.42	32.53	592,782	-1.53(-4.49%)
Nov 08, 2011	33.73	34.17	33.48	34.06	442,041	+0.36(+1.07%)
Nov 07, 2011	33.45	33.70	33.24	33.70	214,605	+0.24(+0.71%)
Nov 04, 2011	33.49	33.57	33.11	33.46	618,361	-0.34(-1.00%)
Nov 03, 2011	33.57	33.88	33.01	33.80	269,239	+0.69(+2.09%)
Nov 02, 2011	32.92	33.22	32.78	33.11	705,193	+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.