Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	24.15	24.33	23.86	24.19	50,981,036	+0.39(+1.62%)
Jan 30, 2012	23.96	24.04	23.68	23.80	44,124,612	-0.50(-2.07%)
Jan 27, 2012	23.67	24.34	23.64	24.31	47,910,756	+0.39(+1.61%)
Jan 26, 2012	23.94	24.37	23.26	23.92	64,059,028	+0.33(+1.40%)
Jan 25, 2012	23.14	23.74	23.09	23.59	49,575,608	+0.05(+0.20%)
Jan 24, 2012	22.98	23.61	22.75	23.54	47,254,356	+0.04(+0.17%)
Jan 23, 2012	23.29	23.88	23.15	23.50	50,105,028	+0.17(+0.71%)
Jan 20, 2012	23.02	23.34	22.57	23.34	71,083,192	+0.24(+1.06%)
Jan 19, 2012	23.46	23.65	22.91	23.09	81,224,896	+0.24(+1.03%)
Jan 18, 2012	22.16	22.90	21.78	22.86	98,476,632	+0.64(+2.89%)
Jan 17, 2012	22.98	23.60	22.17	22.22	147,479,776	-1.99(-8.21%)
Jan 13, 2012	23.79	24.41	23.53	24.20	83,425,440	-0.68(-2.72%)
Jan 12, 2012	25.08	25.27	24.30	24.88	73,918,920	+0.26(+1.06%)
Jan 11, 2012	23.44	24.76	23.42	24.62	92,214,728	+1.00(+4.23%)
Jan 10, 2012	23.42	23.73	23.35	23.62	60,508,132	+0.72(+3.16%)
Jan 09, 2012	22.61	23.13	22.56	22.90	44,422,620	+0.42(+1.86%)
Jan 06, 2012	22.57	22.88	22.05	22.48	61,261,452	+0.03(+0.14%)
Jan 05, 2012	21.78	22.98	21.63	22.45	84,805,832	+0.27(+1.21%)
Jan 04, 2012	22.08	22.35	21.75	22.18	52,629,856	+1.46(+7.07%)
Dec 30, 2011	20.88	21.07	20.70	20.72	33,288,340	-0.35(-1.68%)
Dec 29, 2011	20.63	21.11	20.57	21.07	35,576,796	+0.50(+2.41%)
Dec 28, 2011	21.25	21.28	20.49	20.57	38,465,840	-0.61(-2.86%)
Dec 27, 2011	21.33	21.86	21.14	21.18	30,342,324	-0.44(-2.04%)
Dec 23, 2011	21.97	21.99	21.35	21.62	45,668,768	+1.07(+5.21%)
Dec 21, 2011	20.57	20.63	20.01	20.55	56,186,700	+0.12(+0.58%)
Dec 20, 2011	20.09	20.59	19.94	20.43	85,678,664	+0.89(+4.55%)
Dec 19, 2011	20.51	20.53	19.21	19.54	92,381,712	-0.95(-4.65%)
Dec 16, 2011	20.67	20.93	20.24	20.50	63,049,948	+0.09(+0.44%)
Dec 15, 2011	20.96	21.18	20.38	20.40	56,997,772	-0.11(-0.52%)
Dec 14, 2011	20.83	21.41	20.41	20.51	86,745,224	-0.67(-3.16%)
Dec 13, 2011	21.69	21.81	20.74	21.18	71,798,672	-0.25(-1.18%)
Dec 12, 2011	21.94	21.97	21.23	21.43	62,422,524	-1.22(-5.39%)
Dec 09, 2011	22.20	23.05	22.01	22.65	75,406,144	+0.80(+3.68%)
Dec 08, 2011	23.05	23.11	21.58	21.85	101,963,104	-1.64(-6.97%)
Dec 07, 2011	22.98	23.62	22.61	23.49	67,611,256	+0.06(+0.27%)
Dec 06, 2011	23.26	23.53	22.97	23.42	54,151,764	-0.06(-0.27%)
Dec 05, 2011	22.85	23.73	22.77	23.49	102,564,504	+1.31(+5.89%)
Dec 02, 2011	21.83	22.60	21.77	22.18	79,342,728	+0.93(+4.37%)
Dec 01, 2011	21.32	21.44	20.94	21.25	53,128,192	-0.39(-1.78%)
Nov 30, 2011	21.16	21.65	20.68	21.64	94,289,168	+1.76(+8.87%)
Nov 29, 2011	19.65	20.31	19.37	19.87	73,799,984	+0.15(+0.76%)
Nov 28, 2011	19.87	20.06	19.41	19.72	81,150,776	+1.12(+6.01%)
Nov 25, 2011	18.61	19.30	18.53	18.61	35,776,408	+0.09(+0.51%)
Nov 23, 2011	18.96	18.98	18.35	18.51	76,879,432	-0.75(-3.88%)
Nov 22, 2011	19.70	19.96	19.24	19.26	57,108,308	-0.43(-2.16%)
Nov 21, 2011	20.19	20.20	19.47	19.68	79,059,536	-1.01(-4.87%)
Nov 18, 2011	20.59	21.04	20.34	20.69	60,049,112	+0.22(+1.08%)
Nov 17, 2011	21.27	21.27	20.31	20.47	76,300,880	-0.68(-3.20%)
Nov 16, 2011	21.88	21.96	21.10	21.15	67,237,512	-0.91(-4.14%)
Nov 15, 2011	22.08	22.48	21.57	22.06	79,423,896	-0.28(-1.27%)
Nov 14, 2011	22.92	22.94	22.09	22.35	52,865,932	-0.75(-3.24%)
Nov 11, 2011	22.98	23.33	22.92	23.09	51,325,524	+0.55(+2.45%)
Nov 10, 2011	23.43	23.43	22.22	22.54	68,798,216	-0.17(-0.76%)
Nov 09, 2011	23.73	23.78	22.60	22.72	79,191,824	-2.02(-8.18%)
Nov 08, 2011	24.46	24.84	24.12	24.74	56,325,416	+0.69(+2.85%)
Nov 07, 2011	23.89	24.13	23.46	24.05	44,217,336	+0.17(+0.69%)
Nov 04, 2011	24.05	24.09	23.63	23.89	50,697,020	-0.35(-1.43%)
Nov 03, 2011	24.12	24.49	23.06	24.24	80,457,280	+0.75(+3.18%)
Nov 02, 2011	23.82	23.92	23.17	23.49	62,764,832	+0.52(+2.26%)

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.