Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	25.05	25.19	24.75	24.86	802,429	-0.03(-0.12%)
Jan 30, 2012	24.76	24.99	24.46	24.89	1,241,067	-0.01(-0.03%)
Jan 27, 2012	24.64	25.03	24.64	24.90	866,270	-0.09(-0.36%)
Jan 26, 2012	25.08	25.21	24.97	24.99	622,835	-0.03(-0.12%)
Jan 25, 2012	24.95	25.02	24.78	25.02	676,939	+0.06(+0.24%)
Jan 24, 2012	24.91	25.05	24.83	24.96	778,432	-0.07(-0.27%)
Jan 23, 2012	24.81	25.02	24.73	25.02	620,706	+0.21(+0.84%)
Jan 20, 2012	24.67	24.84	24.55	24.82	862,437	+0.11(+0.45%)
Jan 19, 2012	24.94	24.94	24.66	24.70	401,780	-0.12(-0.48%)
Jan 18, 2012	24.53	24.82	24.43	24.82	337,116	+0.33(+1.34%)
Jan 17, 2012	24.61	24.79	24.40	24.50	561,088	-0.10(-0.39%)
Jan 13, 2012	24.51	24.65	24.46	24.59	634,954	-0.04(-0.18%)
Jan 12, 2012	24.67	24.78	24.53	24.64	415,808	+0.01(+0.06%)
Jan 11, 2012	24.53	24.70	24.43	24.62	527,990	+0.01(+0.03%)
Jan 10, 2012	24.67	24.70	24.48	24.61	610,767	+0.04(+0.15%)
Jan 09, 2012	24.55	24.61	24.39	24.58	441,996	+0.04(+0.15%)
Jan 06, 2012	24.50	24.61	24.24	24.54	573,632	+0.05(+0.21%)
Jan 05, 2012	24.31	24.50	23.87	24.49	1,007,080	+0.06(+0.24%)
Jan 04, 2012	24.81	24.81	24.34	24.43	781,826	-0.51(-2.03%)
Dec 30, 2011	25.11	25.11	24.93	24.94	481,699	-0.18(-0.71%)
Dec 29, 2011	25.03	25.12	24.96	25.11	444,907	+0.19(+0.75%)
Dec 28, 2011	25.02	25.06	24.92	24.93	600,689	-0.04(-0.18%)
Dec 27, 2011	24.81	25.10	24.81	24.97	460,481	+0.01(+0.06%)
Dec 23, 2011	24.74	24.97	24.71	24.96	342,999	+0.44(+1.81%)
Dec 21, 2011	24.37	24.58	24.26	24.51	957,645	+0.16(+0.67%)
Dec 20, 2011	24.11	24.37	23.99	24.35	1,038,247	+0.58(+2.42%)
Dec 19, 2011	24.06	24.21	23.70	23.78	673,920	-0.24(-0.98%)
Dec 16, 2011	24.17	24.18	23.89	24.01	1,536,517	-0.06(-0.25%)
Dec 15, 2011	24.11	24.21	23.93	24.07	1,391,220	+0.11(+0.46%)
Dec 14, 2011	23.74	24.04	23.73	23.96	1,020,901	+0.04(+0.15%)
Dec 13, 2011	23.92	24.09	23.81	23.92	1,265,688	+0.16(+0.65%)
Dec 12, 2011	23.81	23.81	23.58	23.77	1,021,767	-0.25(-1.05%)
Dec 09, 2011	23.74	24.06	23.74	24.02	1,007,530	+0.38(+1.59%)
Dec 08, 2011	23.55	23.79	23.50	23.64	1,324,679	-0.08(-0.34%)
Dec 07, 2011	23.40	23.75	23.33	23.72	960,224	+0.18(+0.75%)
Dec 06, 2011	23.51	23.69	23.40	23.55	571,315	-0.04(-0.16%)
Dec 05, 2011	23.58	23.75	23.36	23.58	1,234,978	+0.22(+0.95%)
Dec 02, 2011	23.19	23.44	23.10	23.36	1,044,355	+0.34(+1.48%)
Dec 01, 2011	22.79	23.15	22.68	23.02	1,099,151	+0.15(+0.65%)
Nov 30, 2011	22.81	22.90	22.49	22.88	1,710,649	+0.86(+3.93%)
Nov 29, 2011	22.23	22.24	22.00	22.01	874,317	-0.13(-0.57%)
Nov 28, 2011	22.36	22.36	22.00	22.14	1,345,021	+0.33(+1.52%)
Nov 25, 2011	21.60	21.93	21.58	21.80	295,193	+0.13(+0.58%)
Nov 23, 2011	21.93	21.95	21.64	21.68	888,785	-0.40(-1.81%)
Nov 22, 2011	22.09	22.26	21.92	22.08	1,935,482	+0.03(+0.13%)
Nov 21, 2011	22.11	22.23	21.85	22.05	1,015,411	-0.36(-1.61%)
Nov 18, 2011	22.52	22.56	22.25	22.41	734,591	+0.04(+0.17%)
Nov 17, 2011	22.85	22.85	22.29	22.37	1,132,863	-0.47(-2.07%)
Nov 16, 2011	22.82	23.16	22.74	22.85	1,547,769	-0.17(-0.74%)
Nov 15, 2011	22.89	23.15	22.80	23.02	908,140	+0.09(+0.39%)
Nov 14, 2011	22.92	23.02	22.79	22.93	1,105,550	-0.20(-0.86%)
Nov 11, 2011	22.94	23.24	22.87	23.13	719,542	+0.40(+1.75%)
Nov 10, 2011	22.71	22.80	22.48	22.73	698,802	+0.24(+1.05%)
Nov 09, 2011	22.40	22.67	22.34	22.49	1,336,260	-0.41(-1.77%)
Nov 08, 2011	22.59	22.90	22.38	22.90	1,001,842	+0.40(+1.77%)
Nov 07, 2011	22.43	22.57	22.26	22.50	765,928	+0.00(+0.00%)
Nov 04, 2011	22.38	22.57	22.28	22.50	780,106	-0.06(-0.26%)
Nov 03, 2011	22.62	22.76	22.30	22.56	957,075	+0.07(+0.30%)
Nov 02, 2011	22.44	22.57	22.30	22.49	1,308,785	+0.41(+1.87%)

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.