Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	41.42	41.62	40.90	41.17	1,326,506	-0.19(-0.46%)
Jan 30, 2012	41.30	41.60	40.99	41.36	1,203,792	-0.31(-0.74%)
Jan 27, 2012	40.73	41.83	40.64	41.67	1,640,295	+0.59(+1.44%)
Jan 26, 2012	42.19	42.67	41.00	41.08	2,687,646	-1.18(-2.79%)
Jan 25, 2012	42.63	43.47	42.00	42.26	2,827,609	-0.53(-1.24%)
Jan 24, 2012	43.00	43.17	42.61	42.79	1,159,444	-0.38(-0.88%)
Jan 23, 2012	42.76	43.34	42.55	43.17	1,695,777	+0.10(+0.23%)
Jan 20, 2012	42.18	43.10	41.98	43.07	1,488,671	+0.95(+2.26%)
Jan 19, 2012	41.29	42.32	41.08	42.12	1,471,155	+0.90(+2.18%)
Jan 18, 2012	41.50	41.86	40.78	41.22	3,782,540	-0.71(-1.69%)
Jan 17, 2012	42.61	42.72	41.83	41.93	2,403,034	-0.24(-0.57%)
Jan 13, 2012	41.84	42.17	41.40	42.17	1,664,635	-0.35(-0.82%)
Jan 12, 2012	42.29	42.58	41.91	42.52	1,210,942	+0.26(+0.62%)
Jan 11, 2012	41.81	42.30	41.79	42.26	882,965	+0.26(+0.62%)
Jan 10, 2012	41.97	42.20	41.78	42.00	1,281,166	+0.59(+1.42%)
Jan 09, 2012	41.18	41.43	40.96	41.41	950,838	+0.40(+0.98%)
Jan 06, 2012	41.05	41.10	40.43	41.01	1,056,336	+0.05(+0.12%)
Jan 05, 2012	40.35	41.13	39.86	40.96	1,033,315	+0.35(+0.86%)
Jan 04, 2012	40.51	40.77	40.08	40.61	1,173,589	+0.95(+2.40%)
Dec 30, 2011	39.94	40.03	39.51	39.66	710,849	-0.28(-0.70%)
Dec 29, 2011	39.57	40.11	39.53	39.94	1,214,140	+0.48(+1.22%)
Dec 28, 2011	40.13	40.53	39.40	39.46	1,151,006	-0.80(-1.99%)
Dec 27, 2011	40.43	40.97	40.24	40.26	909,712	-0.43(-1.06%)
Dec 23, 2011	40.82	40.82	40.33	40.69	677,064	+1.07(+2.70%)
Dec 21, 2011	39.50	39.70	39.07	39.62	1,422,380	+0.18(+0.46%)
Dec 20, 2011	39.01	39.65	38.76	39.44	2,014,055	+1.15(+3.00%)
Dec 19, 2011	39.00	39.23	38.15	38.29	2,010,643	-0.69(-1.77%)
Dec 16, 2011	39.50	39.93	38.78	38.98	2,982,937	-0.26(-0.66%)
Dec 15, 2011	39.77	39.86	39.20	39.24	1,994,454	-0.01(-0.03%)
Dec 14, 2011	38.97	39.59	38.76	39.25	2,124,513	+0.09(+0.23%)
Dec 13, 2011	39.22	39.70	38.64	39.16	3,548,805	-0.09(-0.23%)
Dec 12, 2011	39.38	39.52	38.98	39.25	2,341,054	-0.49(-1.23%)
Dec 09, 2011	39.30	39.91	39.20	39.74	1,610,843	+0.77(+1.98%)
Dec 08, 2011	40.16	40.23	38.89	38.97	2,460,771	-1.55(-3.83%)
Dec 07, 2011	39.42	40.68	39.21	40.52	2,369,006	+0.61(+1.53%)
Dec 06, 2011	39.37	40.20	38.80	39.91	3,990,084	+0.52(+1.32%)
Dec 05, 2011	38.86	39.49	38.59	39.39	2,339,598	+1.12(+2.93%)
Dec 02, 2011	37.80	38.56	37.70	38.27	2,039,444	+0.94(+2.52%)
Dec 01, 2011	37.37	37.62	37.01	37.33	1,271,313	-0.30(-0.80%)
Nov 30, 2011	36.61	37.69	36.22	37.63	2,895,979	+2.24(+6.33%)
Nov 29, 2011	35.62	35.78	35.23	35.39	1,280,590	-0.19(-0.53%)
Nov 28, 2011	36.07	36.41	35.14	35.58	2,164,956	+0.50(+1.43%)
Nov 25, 2011	34.89	35.69	34.87	35.08	682,844	-0.02(-0.06%)
Nov 23, 2011	35.71	35.79	35.01	35.10	2,159,309	-0.90(-2.50%)
Nov 22, 2011	36.58	36.70	36.00	36.00	1,528,335	-0.65(-1.77%)
Nov 21, 2011	36.36	36.83	36.24	36.65	2,344,526	-0.29(-0.79%)
Nov 18, 2011	37.37	37.49	36.73	36.94	1,942,582	-0.15(-0.40%)
Nov 17, 2011	37.86	38.02	36.88	37.09	2,039,035	-0.78(-2.06%)
Nov 16, 2011	38.63	38.77	37.76	37.87	2,412,279	-1.22(-3.12%)
Nov 15, 2011	38.78	39.30	38.37	39.09	1,544,541	+0.27(+0.70%)
Nov 14, 2011	39.89	40.00	38.44	38.82	1,893,443	-1.20(-3.00%)
Nov 11, 2011	39.50	40.16	39.40	40.02	1,331,785	+1.20(+3.09%)
Nov 10, 2011	39.11	39.25	38.45	38.82	1,622,856	+0.30(+0.78%)
Nov 09, 2011	39.71	39.72	38.43	38.52	1,887,180	-2.28(-5.59%)
Nov 08, 2011	40.28	40.88	39.92	40.80	1,370,145	+0.78(+1.95%)
Nov 07, 2011	39.71	40.11	39.27	40.02	1,030,501	+0.35(+0.88%)
Nov 04, 2011	40.14	40.17	39.13	39.67	1,899,256	-0.91(-2.24%)
Nov 03, 2011	40.21	40.66	39.07	40.58	1,953,480	+0.87(+2.19%)
Nov 02, 2011	39.38	40.04	39.13	39.71	1,539,952	+1.01(+2.61%)

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.