Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	48.55	48.55	46.79	47.22	367,949	-0.74(-1.54%)
Jan 30, 2012	47.42	47.96	46.63	47.96	343,524	-0.44(-0.90%)
Jan 27, 2012	48.23	48.82	48.09	48.39	348,487	-0.28(-0.58%)
Jan 26, 2012	50.53	50.75	48.30	48.67	641,151	-1.46(-2.92%)
Jan 25, 2012	48.91	50.34	47.67	50.14	449,720	+1.20(+2.46%)
Jan 24, 2012	48.30	49.00	48.01	48.93	191,156	-0.23(-0.46%)
Jan 23, 2012	48.92	49.44	48.53	49.16	951,245	+0.63(+1.30%)
Jan 20, 2012	48.64	48.90	47.81	48.53	466,525	+0.07(+0.15%)
Jan 19, 2012	48.59	48.86	48.11	48.46	255,805	+0.34(+0.71%)
Jan 18, 2012	46.66	48.18	46.08	48.11	395,435	+1.49(+3.20%)
Jan 17, 2012	47.03	47.35	46.34	46.62	181,368	+0.64(+1.40%)
Jan 13, 2012	45.59	46.00	45.03	45.98	515,534	-0.35(-0.76%)
Jan 12, 2012	46.79	47.13	45.97	46.33	1,269,773	-0.87(-1.85%)
Jan 11, 2012	48.08	48.08	46.88	47.20	550,660	-1.28(-2.63%)
Jan 10, 2012	49.00	49.20	48.24	48.48	693,609	+0.88(+1.85%)
Jan 09, 2012	47.30	47.86	47.16	47.59	634,569	+0.38(+0.81%)
Jan 06, 2012	47.92	47.97	47.02	47.21	586,219	-0.45(-0.94%)
Jan 05, 2012	47.68	47.83	46.62	47.66	913,751	-0.52(-1.08%)
Jan 04, 2012	47.74	48.37	47.15	48.18	592,556	+2.63(+5.78%)
Dec 30, 2011	45.63	46.01	45.54	45.54	338,984	-0.10(-0.23%)
Dec 29, 2011	44.93	45.82	44.93	45.64	369,666	+0.90(+2.02%)
Dec 28, 2011	46.48	46.66	44.60	44.74	609,125	-1.77(-3.81%)
Dec 27, 2011	46.42	46.84	46.06	46.52	425,785	+0.22(+0.47%)
Dec 23, 2011	46.10	46.32	45.49	46.30	293,537	+1.73(+3.89%)
Dec 21, 2011	43.53	44.80	43.12	44.57	793,264	+0.97(+2.24%)
Dec 20, 2011	41.79	43.76	41.79	43.59	1,020,481	+3.15(+7.80%)
Dec 19, 2011	42.04	42.10	40.17	40.44	857,257	-1.22(-2.94%)
Dec 16, 2011	41.43	42.17	40.93	41.66	1,395,404	+0.75(+1.82%)
Dec 15, 2011	42.27	42.29	40.65	40.92	1,284,030	-0.22(-0.53%)
Dec 14, 2011	42.53	42.98	40.76	41.13	1,780,874	-2.49(-5.71%)
Dec 13, 2011	44.95	46.18	43.09	43.62	1,187,331	-0.75(-1.68%)
Dec 12, 2011	45.52	45.52	43.17	44.37	1,020,370	-2.13(-4.57%)
Dec 09, 2011	44.86	46.87	44.86	46.49	791,366	+1.98(+4.45%)
Dec 08, 2011	46.42	46.87	44.25	44.51	1,158,060	-2.64(-5.61%)
Dec 07, 2011	47.59	47.78	46.34	47.16	979,383	-0.61(-1.28%)
Dec 06, 2011	47.59	48.53	46.98	47.77	595,515	+0.15(+0.30%)
Dec 05, 2011	47.94	48.72	46.91	47.63	910,066	+1.18(+2.55%)
Dec 02, 2011	47.64	47.81	46.32	46.44	754,159	-0.09(-0.20%)
Dec 01, 2011	46.88	47.62	46.01	46.54	754,296	-0.52(-1.10%)
Nov 30, 2011	45.46	47.19	45.40	47.06	1,482,307	+4.51(+10.60%)
Nov 29, 2011	41.65	43.21	41.35	42.54	1,072,559	+1.22(+2.96%)
Nov 28, 2011	41.24	41.97	40.59	41.32	920,497	+2.76(+7.15%)
Nov 25, 2011	38.95	39.86	38.52	38.56	472,303	-0.62(-1.59%)
Nov 23, 2011	40.33	40.54	39.14	39.18	1,195,363	-2.41(-5.79%)
Nov 22, 2011	42.05	42.76	41.07	41.59	828,753	-0.77(-1.81%)
Nov 21, 2011	42.29	42.85	41.16	42.36	1,014,880	-1.59(-3.61%)
Nov 18, 2011	45.18	45.32	43.39	43.94	896,466	-0.48(-1.07%)
Nov 17, 2011	46.44	46.97	43.66	44.42	1,479,604	-2.14(-4.59%)
Nov 16, 2011	46.87	48.80	46.31	46.56	1,301,809	-1.14(-2.39%)
Nov 15, 2011	47.42	48.47	46.96	47.70	1,532,958	-0.02(-0.04%)
Nov 14, 2011	48.31	48.59	46.91	47.72	677,983	-1.16(-2.38%)
Nov 11, 2011	48.18	49.31	48.15	48.88	1,095,823	+1.77(+3.76%)
Nov 10, 2011	46.96	47.74	45.33	47.11	1,699,413	+1.55(+3.39%)
Nov 09, 2011	47.08	47.88	45.29	45.56	2,342,753	-4.22(-8.48%)
Nov 08, 2011	49.13	49.93	47.81	49.78	1,631,848	+1.41(+2.92%)
Nov 07, 2011	47.72	48.89	46.67	48.37	1,247,457	+0.62(+1.30%)
Nov 04, 2011	46.91	47.94	46.04	47.75	1,214,395	+0.04(+0.09%)
Nov 03, 2011	46.70	47.96	45.52	47.71	1,601,957	+2.14(+4.69%)
Nov 02, 2011	45.18	45.82	44.27	45.57	1,336,889	+2.43(+5.62%)

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.