Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	25.92	25.93	25.56	25.70	742,368	+0.03(+0.12%)
Jan 30, 2012	25.49	25.73	25.41	25.67	1,092,226	-0.28(-1.09%)
Jan 27, 2012	25.76	25.97	25.74	25.95	3,784,421	+0.24(+0.93%)
Jan 26, 2012	26.03	26.09	25.63	25.71	1,211,923	-0.05(-0.19%)
Jan 25, 2012	25.23	25.80	25.17	25.76	1,018,799	+0.58(+2.31%)
Jan 24, 2012	25.00	25.23	24.95	25.17	2,124,099	-0.15(-0.59%)
Jan 23, 2012	25.26	25.46	25.20	25.32	1,051,387	+0.11(+0.43%)
Jan 20, 2012	25.04	25.22	25.01	25.22	776,913	+0.16(+0.65%)
Jan 19, 2012	25.01	25.09	24.91	25.05	1,155,528	+0.10(+0.41%)
Jan 18, 2012	24.58	24.95	24.55	24.95	1,331,047	+0.43(+1.73%)
Jan 17, 2012	24.62	24.69	24.46	24.53	652,626	+0.29(+1.21%)
Jan 13, 2012	24.19	24.25	23.92	24.23	767,247	-0.19(-0.76%)
Jan 12, 2012	24.40	24.44	24.14	24.42	512,638	+0.14(+0.57%)
Jan 11, 2012	24.14	24.32	24.07	24.28	572,566	+0.08(+0.35%)
Jan 10, 2012	24.22	24.30	24.15	24.20	961,321	+0.49(+2.05%)
Jan 09, 2012	23.73	23.75	23.54	23.71	731,985	+0.01(+0.05%)
Jan 06, 2012	23.84	23.84	23.56	23.70	3,600,726	-0.30(-1.25%)
Jan 05, 2012	23.92	24.01	23.74	24.00	1,175,154	-0.23(-0.96%)
Jan 04, 2012	24.08	24.25	23.98	24.23	681,467	+0.90(+3.88%)
Dec 30, 2011	23.26	23.45	23.26	23.33	957,024	-0.06(-0.26%)
Dec 29, 2011	23.17	23.42	23.13	23.39	974,834	+0.29(+1.24%)
Dec 28, 2011	23.48	23.50	23.07	23.10	846,486	-0.52(-2.18%)
Dec 27, 2011	23.61	23.72	23.59	23.62	732,157	-0.07(-0.28%)
Dec 23, 2011	23.65	23.70	23.54	23.68	673,697	+0.32(+1.38%)
Dec 21, 2011	23.33	23.39	23.10	23.36	1,258,980	-0.04(-0.18%)
Dec 20, 2011	23.10	23.42	23.06	23.40	1,457,661	+0.82(+3.65%)
Dec 19, 2011	22.94	22.99	22.53	22.58	1,309,512	-0.53(-2.30%)
Dec 16, 2011	23.20	23.31	22.99	23.11	1,935,837	+0.13(+0.58%)
Dec 15, 2011	23.21	23.26	22.95	22.98	1,850,749	-0.06(-0.25%)
Dec 14, 2011	23.10	23.23	22.88	23.03	2,096,335	-0.23(-1.00%)
Dec 13, 2011	23.66	23.85	23.16	23.27	1,880,347	-0.25(-1.04%)
Dec 12, 2011	23.65	23.71	23.35	23.51	1,203,960	-0.71(-2.94%)
Dec 09, 2011	23.81	24.26	23.80	24.23	704,481	+0.44(+1.84%)
Dec 08, 2011	24.27	24.31	23.75	23.79	1,319,367	-0.82(-3.35%)
Dec 07, 2011	24.39	24.70	24.27	24.61	986,290	+0.16(+0.64%)
Dec 06, 2011	24.49	24.65	24.39	24.45	931,981	-0.32(-1.30%)
Dec 05, 2011	24.84	24.95	24.63	24.77	886,745	+0.36(+1.48%)
Dec 02, 2011	24.66	24.79	24.37	24.41	1,113,499	+0.13(+0.55%)
Dec 01, 2011	24.31	24.50	24.20	24.28	1,141,635	-0.23(-0.95%)
Nov 30, 2011	24.28	24.55	24.26	24.51	1,619,824	+1.35(+5.83%)
Nov 29, 2011	23.16	23.37	23.09	23.16	1,119,427	+0.18(+0.76%)
Nov 28, 2011	23.12	23.16	22.80	22.99	836,348	+0.91(+4.10%)
Nov 25, 2011	22.12	22.42	22.08	22.08	456,667	-0.12(-0.55%)
Nov 23, 2011	22.51	22.51	22.16	22.20	1,568,916	-0.69(-3.01%)
Nov 22, 2011	22.85	23.02	22.71	22.89	1,249,659	+0.07(+0.31%)
Nov 21, 2011	22.97	23.00	22.62	22.82	1,802,562	-0.72(-3.05%)
Nov 18, 2011	23.67	23.73	23.47	23.54	1,752,334	-0.01(-0.05%)
Nov 17, 2011	23.92	24.07	23.40	23.55	1,734,150	-0.39(-1.63%)
Nov 16, 2011	24.13	24.44	23.94	23.94	1,894,359	-0.64(-2.59%)
Nov 15, 2011	24.35	24.67	24.22	24.58	1,118,037	+0.17(+0.69%)
Nov 14, 2011	24.60	24.63	24.26	24.41	810,564	-0.52(-2.09%)
Nov 11, 2011	24.63	25.01	24.63	24.93	706,946	+0.57(+2.35%)
Nov 10, 2011	24.52	24.55	24.10	24.36	872,840	+0.30(+1.24%)
Nov 09, 2011	24.49	24.52	24.03	24.06	1,533,698	-1.33(-5.25%)
Nov 08, 2011	25.11	25.43	24.89	25.39	913,481	+0.30(+1.19%)
Nov 07, 2011	24.90	25.12	24.70	25.10	746,879	+0.23(+0.94%)
Nov 04, 2011	24.83	24.96	24.46	24.86	1,081,911	-0.19(-0.75%)
Nov 03, 2011	24.83	25.14	24.48	25.05	2,406,930	+0.36(+1.44%)
Nov 02, 2011	24.65	24.81	24.39	24.69	2,176,957	+0.41(+1.68%)

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.