Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	24.50	24.83	24.00	24.41	826,332	+0.16(+0.66%)
Jan 30, 2012	24.08	24.70	23.70	24.25	931,233	-0.12(-0.49%)
Jan 27, 2012	23.97	24.52	23.75	24.37	897,573	+0.30(+1.25%)
Jan 26, 2012	24.44	24.90	23.74	24.07	1,064,190	-0.24(-0.99%)
Jan 25, 2012	24.50	24.86	24.00	24.31	900,573	-0.13(-0.53%)
Jan 24, 2012	24.22	24.80	23.96	24.44	1,527,842	-0.69(-2.75%)
Jan 23, 2012	26.45	26.45	24.98	25.13	1,099,585	-1.22(-4.63%)
Jan 20, 2012	25.66	26.57	25.33	26.35	1,606,778	+0.87(+3.41%)
Jan 19, 2012	24.49	26.20	24.28	25.48	2,425,336	+1.04(+4.26%)
Jan 18, 2012	23.00	24.45	22.93	24.44	1,404,995	+1.33(+5.76%)
Jan 17, 2012	22.90	23.54	22.63	23.11	945,176	+0.27(+1.18%)
Jan 13, 2012	23.17	23.53	22.60	22.84	868,377	-0.74(-3.14%)
Jan 12, 2012	23.56	23.75	22.63	23.58	1,044,568	+0.10(+0.43%)
Jan 11, 2012	22.50	23.55	22.34	23.48	1,412,690	+0.85(+3.76%)
Jan 10, 2012	23.28	23.31	22.50	22.63	1,083,541	-0.25(-1.09%)
Jan 09, 2012	22.93	23.57	22.70	22.88	1,345,551	+0.18(+0.79%)
Jan 06, 2012	22.97	23.07	22.21	22.70	1,742,076	-0.18(-0.79%)
Jan 05, 2012	21.55	23.24	21.50	22.88	1,844,757	+1.36(+6.32%)
Jan 04, 2012	21.46	21.62	21.12	21.52	681,008	+0.72(+3.46%)
Dec 30, 2011	20.98	21.19	20.57	20.80	1,383,582	-0.18(-0.86%)
Dec 29, 2011	20.93	21.42	20.76	20.98	1,037,770	+0.14(+0.67%)
Dec 28, 2011	21.32	21.50	20.74	20.84	824,202	-0.47(-2.21%)
Dec 27, 2011	21.20	21.52	20.75	21.31	993,943	-0.01(-0.05%)
Dec 23, 2011	21.56	21.71	20.95	21.32	893,006	-0.02(-0.09%)
Dec 21, 2011	22.23	22.23	20.82	21.34	1,778,644	-0.93(-4.18%)
Dec 20, 2011	22.08	22.80	21.83	22.27	1,187,469	+0.59(+2.72%)
Dec 19, 2011	22.36	22.46	21.57	21.68	1,182,832	-0.61(-2.74%)
Dec 16, 2011	22.50	23.51	22.05	22.29	1,357,170	+0.06(+0.27%)
Dec 15, 2011	22.52	22.89	22.00	22.23	1,229,635	+0.10(+0.45%)
Dec 14, 2011	22.00	22.45	21.66	22.13	1,763,964	-0.09(-0.41%)
Dec 13, 2011	23.23	23.42	22.09	22.22	1,091,350	-0.86(-3.73%)
Dec 12, 2011	23.25	23.50	22.52	23.08	1,192,388	-0.66(-2.78%)
Dec 09, 2011	23.20	23.94	22.76	23.74	1,408,003	+0.57(+2.46%)
Dec 08, 2011	25.16	25.49	23.06	23.17	1,610,584	-2.43(-9.49%)
Dec 07, 2011	25.12	25.94	24.82	25.60	707,671	+0.01(+0.04%)
Dec 06, 2011	26.21	26.29	25.23	25.59	808,454	-0.65(-2.48%)
Dec 05, 2011	26.07	26.40	25.63	26.24	912,643	+0.71(+2.78%)
Dec 02, 2011	25.64	26.02	25.21	25.53	1,122,440	+0.39(+1.55%)
Dec 01, 2011	24.76	25.40	24.61	25.14	1,640,714	+0.25(+1.00%)
Nov 30, 2011	24.08	25.05	24.08	24.89	1,680,067	+1.76(+7.61%)
Nov 29, 2011	23.54	23.67	22.91	23.13	876,510	-0.38(-1.62%)
Nov 28, 2011	23.47	24.28	23.10	23.51	1,740,280	+1.47(+6.67%)
Nov 25, 2011	22.45	23.14	21.99	22.04	542,109	-0.62(-2.74%)
Nov 23, 2011	23.15	23.45	22.49	22.66	1,140,665	-0.64(-2.75%)
Nov 22, 2011	23.85	24.15	23.23	23.30	956,657	-0.45(-1.89%)
Nov 21, 2011	24.29	24.34	23.05	23.75	1,484,298	-0.62(-2.54%)
Nov 18, 2011	24.45	25.19	24.09	24.37	1,646,730	+0.09(+0.37%)
Nov 17, 2011	25.13	25.56	23.87	24.28	1,732,764	-0.97(-3.84%)
Nov 16, 2011	25.92	26.21	25.10	25.25	2,009,455	-1.09(-4.14%)
Nov 15, 2011	26.83	27.12	25.54	26.34	2,014,957	-0.73(-2.70%)
Nov 14, 2011	28.45	28.62	26.95	27.07	1,307,259	-1.67(-5.81%)
Nov 11, 2011	27.82	29.27	27.60	28.74	1,448,093	+1.33(+4.85%)
Nov 10, 2011	27.34	28.06	26.55	27.41	1,427,860	+0.39(+1.44%)
Nov 09, 2011	27.74	28.00	26.94	27.02	1,875,613	-1.65(-5.76%)
Nov 08, 2011	28.99	29.46	27.80	28.67	1,410,303	+0.02(+0.07%)
Nov 07, 2011	29.06	29.77	28.25	28.65	1,796,634	-0.55(-1.88%)
Nov 04, 2011	26.75	31.69	26.75	29.20	7,000,542	+2.69(+10.15%)
Nov 03, 2011	26.28	26.77	25.51	26.51	1,983,048	+1.11(+4.37%)
Nov 02, 2011	25.71	25.71	24.72	25.40	1,246,720	+0.14(+0.55%)

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.