Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	34.31	34.33	33.18	33.69	6,581,145	-0.63(-1.84%)
Jan 30, 2012	33.58	34.33	33.31	34.32	6,107,930	+0.50(+1.48%)
Jan 27, 2012	33.16	33.95	33.14	33.82	6,452,655	+0.55(+1.65%)
Jan 26, 2012	34.35	34.41	32.84	33.27	13,132,988	-0.92(-2.69%)
Jan 25, 2012	35.11	35.19	33.82	34.19	10,514,770	-1.09(-3.09%)
Jan 24, 2012	34.86	35.32	34.45	35.28	5,950,030	+0.19(+0.54%)
Jan 23, 2012	35.43	35.78	34.80	35.09	4,389,615	-0.29(-0.82%)
Jan 20, 2012	35.75	35.75	35.34	35.38	4,349,622	-0.44(-1.23%)
Jan 19, 2012	35.30	35.91	35.30	35.82	5,572,083	+0.45(+1.27%)
Jan 18, 2012	34.69	35.45	34.37	35.37	5,927,418	+0.69(+1.99%)
Jan 17, 2012	34.70	34.95	34.34	34.68	5,708,649	+0.26(+0.76%)
Jan 13, 2012	34.77	35.21	34.31	34.42	7,044,996	-0.62(-1.77%)
Jan 12, 2012	35.00	35.21	34.66	35.04	4,286,228	+0.20(+0.57%)
Jan 11, 2012	34.80	35.07	34.70	34.84	4,227,971	-0.03(-0.09%)
Jan 10, 2012	34.80	34.87	34.29	34.87	7,212,263	+0.41(+1.19%)
Jan 09, 2012	34.29	34.66	34.16	34.46	6,361,991	-0.10(-0.29%)
Jan 06, 2012	33.93	34.80	33.63	34.56	10,805,918	+0.64(+1.89%)
Jan 05, 2012	32.66	33.98	32.39	33.92	14,087,399	+1.27(+3.89%)
Jan 04, 2012	32.81	32.95	32.28	32.65	10,528,091	+0.47(+1.46%)
Dec 30, 2011	32.58	32.68	32.10	32.18	2,996,468	-0.31(-0.95%)
Dec 29, 2011	32.61	33.00	32.30	32.49	3,885,178	-0.18(-0.55%)
Dec 28, 2011	32.37	32.98	31.95	32.67	5,289,453	+0.39(+1.21%)
Dec 27, 2011	32.09	32.51	31.89	32.28	2,874,046	+0.08(+0.25%)
Dec 23, 2011	32.19	32.20	31.72	32.20	2,174,531	+0.16(+0.50%)
Dec 21, 2011	31.80	32.13	31.43	32.04	3,453,130	+0.20(+0.63%)
Dec 20, 2011	31.14	31.95	30.95	31.84	4,229,620	+1.27(+4.15%)
Dec 19, 2011	31.26	31.34	30.42	30.57	4,343,301	-0.46(-1.48%)
Dec 16, 2011	31.71	31.99	30.99	31.03	7,253,090	-0.44(-1.40%)
Dec 15, 2011	31.38	31.67	30.92	31.47	5,405,780	+0.65(+2.11%)
Dec 14, 2011	30.53	31.41	30.52	30.82	8,206,801	+0.11(+0.36%)
Dec 13, 2011	32.54	32.59	30.49	30.71	14,098,974	-1.71(-5.27%)
Dec 12, 2011	32.48	32.70	32.00	32.42	4,592,790	-0.37(-1.13%)
Dec 09, 2011	32.54	32.95	32.42	32.79	4,304,483	+0.50(+1.55%)
Dec 08, 2011	32.56	33.04	32.20	32.29	4,553,311	-0.46(-1.40%)
Dec 07, 2011	32.71	33.25	32.46	32.75	6,145,903	-0.20(-0.61%)
Dec 06, 2011	33.19	33.20	32.63	32.95	4,414,113	-0.19(-0.57%)
Dec 05, 2011	32.81	33.26	32.78	33.14	6,202,313	+0.60(+1.84%)
Dec 02, 2011	32.49	33.01	32.40	32.54	8,296,056	+0.38(+1.18%)
Dec 01, 2011	32.30	33.00	31.91	32.16	7,438,258	-0.17(-0.53%)
Nov 30, 2011	32.09	32.39	31.50	32.33	9,815,556	+1.30(+4.19%)
Nov 29, 2011	30.84	31.12	30.38	31.03	8,295,485	+0.19(+0.62%)
Nov 28, 2011	30.78	31.26	30.59	30.84	8,325,064	+1.39(+4.72%)
Nov 25, 2011	29.60	29.90	29.43	29.45	2,904,336	-0.11(-0.37%)
Nov 23, 2011	30.08	30.22	29.43	29.56	5,813,714	-0.92(-3.02%)
Nov 22, 2011	30.94	31.19	30.25	30.48	10,227,400	-0.53(-1.71%)
Nov 21, 2011	30.02	31.14	29.69	31.01	10,578,921	+0.65(+2.14%)
Nov 18, 2011	30.69	30.73	30.05	30.36	4,916,256	-0.06(-0.20%)
Nov 17, 2011	30.79	31.14	30.14	30.42	7,546,856	-0.30(-0.98%)
Nov 16, 2011	30.67	31.45	30.47	30.72	7,497,885	-0.22(-0.71%)
Nov 15, 2011	30.44	31.25	30.35	30.94	6,053,544	+0.39(+1.28%)
Nov 14, 2011	30.88	31.05	30.44	30.55	8,783,596	-0.59(-1.89%)
Nov 11, 2011	31.10	31.58	30.79	31.14	6,611,515	+0.37(+1.20%)
Nov 10, 2011	31.02	31.39	30.28	30.77	8,323,635	+0.32(+1.05%)
Nov 09, 2011	30.80	31.58	30.20	30.45	14,585,105	-1.71(-5.32%)
Nov 08, 2011	32.50	32.67	31.36	32.16	11,892,812	-0.19(-0.59%)
Nov 07, 2011	31.43	32.40	31.36	32.35	11,291,925	+0.99(+3.16%)
Nov 04, 2011	31.09	31.43	30.70	31.36	7,862,357	-0.11(-0.35%)
Nov 03, 2011	30.24	31.58	29.46	31.47	12,009,319	+1.05(+3.45%)
Nov 02, 2011	30.82	30.95	30.20	30.42	9,279,884	+0.36(+1.20%)

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.