Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	26.52	26.54	25.99	26.05	24,215,814	-0.42(-1.59%)
Jan 30, 2012	26.12	26.47	26.05	26.47	18,680,676	+0.25(+0.96%)
Jan 27, 2012	26.36	26.41	26.01	26.22	17,809,190	-0.18(-0.67%)
Jan 26, 2012	26.43	26.51	26.23	26.39	18,203,308	+0.07(+0.26%)
Jan 25, 2012	26.25	26.40	26.04	26.32	21,268,584	-0.07(-0.26%)
Jan 24, 2012	26.52	26.69	26.30	26.39	19,313,716	+0.01(+0.03%)
Jan 23, 2012	26.52	26.61	26.32	26.39	19,802,278	-0.29(-1.10%)
Jan 20, 2012	26.76	26.81	26.49	26.68	22,532,894	-0.04(-0.15%)
Jan 19, 2012	26.47	26.84	26.36	26.72	24,312,884	+0.27(+1.00%)
Jan 18, 2012	26.30	26.51	26.30	26.45	21,614,864	+0.03(+0.13%)
Jan 17, 2012	26.22	26.47	26.11	26.42	24,324,408	+0.34(+1.30%)
Jan 13, 2012	26.17	26.20	25.88	26.08	14,219,392	-0.20(-0.75%)
Jan 12, 2012	26.28	26.32	26.15	26.28	14,592,190	+0.14(+0.52%)
Jan 11, 2012	26.15	26.22	26.03	26.14	17,552,398	-0.07(-0.29%)
Jan 10, 2012	26.37	26.40	26.13	26.22	16,700,759	+0.09(+0.34%)
Jan 09, 2012	26.09	26.18	25.79	26.13	20,433,904	-0.05(-0.21%)
Jan 06, 2012	26.37	26.37	26.15	26.18	24,578,600	-0.18(-0.70%)
Jan 05, 2012	25.96	26.54	25.89	26.37	30,837,924	+0.27(+1.04%)
Jan 04, 2012	26.03	26.09	25.79	26.09	20,153,840	+0.44(+1.70%)
Dec 30, 2011	25.72	25.74	25.63	25.66	11,549,528	-0.02(-0.08%)
Dec 29, 2011	25.59	25.69	25.51	25.68	10,047,709	+0.20(+0.80%)
Dec 28, 2011	25.65	25.73	25.45	25.47	10,655,087	-0.22(-0.85%)
Dec 27, 2011	25.71	25.79	25.66	25.69	11,089,217	-0.10(-0.40%)
Dec 23, 2011	25.64	25.79	25.62	25.79	14,032,396	+0.39(+1.53%)
Dec 21, 2011	25.22	25.46	25.20	25.41	19,309,166	+0.18(+0.70%)
Dec 20, 2011	24.99	25.28	24.84	25.23	28,375,920	+0.41(+1.65%)
Dec 19, 2011	24.79	25.05	24.73	24.82	24,254,104	+0.15(+0.61%)
Dec 16, 2011	24.84	24.92	24.51	24.67	38,927,008	-0.07(-0.30%)
Dec 15, 2011	24.45	24.96	24.43	24.75	46,858,080	+0.54(+2.25%)
Dec 14, 2011	23.77	24.34	23.75	24.20	33,121,876	+0.39(+1.63%)
Dec 13, 2011	23.97	24.07	23.72	23.81	26,916,194	-0.29(-1.19%)
Dec 12, 2011	24.21	24.28	23.94	24.10	18,485,344	-0.18(-0.76%)
Dec 09, 2011	24.03	24.41	23.96	24.28	59,257,372	+0.33(+1.39%)
Dec 08, 2011	24.28	24.32	23.87	23.95	62,280,008	-0.29(-1.18%)
Dec 07, 2011	24.01	24.35	23.96	24.24	30,633,474	+0.14(+0.59%)
Dec 06, 2011	24.11	24.23	23.99	24.09	20,413,394	+0.10(+0.40%)
Dec 05, 2011	24.35	24.41	23.86	24.00	25,253,828	-0.15(-0.62%)
Dec 02, 2011	24.44	24.44	24.07	24.15	21,284,196	-0.14(-0.56%)
Dec 01, 2011	24.32	24.49	24.20	24.28	18,460,308	-0.05(-0.20%)
Nov 30, 2011	23.96	24.36	23.96	24.33	27,043,356	+0.86(+3.68%)
Nov 29, 2011	23.48	23.76	23.39	23.47	17,841,286	+0.15(+0.64%)
Nov 28, 2011	22.96	23.35	22.93	23.32	22,865,338	+0.75(+3.32%)
Nov 25, 2011	22.66	22.73	22.55	22.57	7,209,039	-0.02(-0.09%)
Nov 23, 2011	22.76	22.85	22.59	22.59	20,183,634	-0.42(-1.83%)
Nov 22, 2011	23.20	23.29	22.98	23.01	24,932,270	-0.22(-0.97%)
Nov 21, 2011	23.41	23.52	23.14	23.23	24,242,304	-0.55(-2.32%)
Nov 18, 2011	23.78	23.97	23.78	23.79	18,507,356	+0.07(+0.32%)
Nov 17, 2011	23.77	23.94	23.43	23.71	24,356,032	-0.17(-0.71%)
Nov 16, 2011	23.93	24.24	23.84	23.88	18,871,174	-0.44(-1.79%)
Nov 15, 2011	24.19	24.41	24.05	24.32	13,110,443	+0.04(+0.17%)
Nov 14, 2011	24.09	24.33	23.90	24.28	20,787,844	-0.20(-0.83%)
Nov 11, 2011	24.07	24.67	24.07	24.48	44,645,860	+0.68(+2.86%)
Nov 10, 2011	23.53	23.92	23.34	23.80	38,853,112	+0.80(+3.49%)
Nov 09, 2011	23.15	23.52	22.84	23.00	31,530,414	-0.46(-1.97%)
Nov 08, 2011	23.38	23.55	23.17	23.46	21,062,626	+0.10(+0.44%)
Nov 07, 2011	23.07	23.37	23.02	23.36	14,085,191	+0.20(+0.88%)
Nov 04, 2011	23.36	23.42	22.99	23.15	15,764,240	-0.35(-1.48%)
Nov 03, 2011	23.48	23.64	23.37	23.50	21,782,294	+0.23(+0.99%)
Nov 02, 2011	23.47	23.50	23.11	23.27	18,482,060	+0.09(+0.38%)

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.