Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	24.83	25.25	24.78	24.91	3,037,303	+0.32(+1.31%)
Jan 30, 2012	24.69	24.71	24.35	24.59	3,361,501	-0.43(-1.71%)
Jan 27, 2012	24.87	25.12	24.77	25.02	2,496,248	+0.11(+0.46%)
Jan 26, 2012	25.12	25.26	24.78	24.91	2,602,466	-0.08(-0.31%)
Jan 25, 2012	24.45	25.08	24.22	24.98	3,005,555	+0.53(+2.16%)
Jan 24, 2012	24.16	24.53	24.13	24.46	3,020,436	+0.28(+1.15%)
Jan 23, 2012	23.47	24.25	23.44	24.18	3,216,854	+0.81(+3.45%)
Jan 20, 2012	23.40	23.49	23.17	23.37	2,575,951	+0.00(+0.00%)
Jan 19, 2012	23.69	23.71	23.04	23.37	5,289,450	-0.23(-0.97%)
Jan 18, 2012	23.47	23.69	23.24	23.60	4,172,053	-0.02(-0.09%)
Jan 17, 2012	23.25	23.89	23.24	23.62	6,038,045	+0.29(+1.25%)
Jan 13, 2012	23.42	23.80	23.18	23.33	3,121,880	-0.29(-1.21%)
Jan 12, 2012	23.82	23.84	23.33	23.61	2,498,394	-0.11(-0.48%)
Jan 11, 2012	23.50	23.75	23.34	23.73	2,569,104	+0.24(+1.03%)
Jan 10, 2012	23.41	23.59	23.29	23.49	2,634,735	+0.31(+1.32%)
Jan 09, 2012	22.88	23.26	22.84	23.18	4,028,664	+0.41(+1.82%)
Jan 06, 2012	23.33	23.37	22.59	22.76	4,351,450	-0.53(-2.27%)
Jan 05, 2012	23.18	23.51	23.12	23.29	4,025,352	+0.05(+0.21%)
Jan 04, 2012	22.98	23.24	22.91	23.24	2,463,901	+0.49(+2.13%)
Dec 30, 2011	22.86	22.94	22.69	22.76	1,922,245	-0.11(-0.47%)
Dec 29, 2011	22.71	22.96	22.64	22.86	1,282,357	+0.28(+1.23%)
Dec 28, 2011	23.06	23.06	22.49	22.59	1,205,301	-0.35(-1.52%)
Dec 27, 2011	23.16	23.16	22.76	22.94	2,091,850	-0.21(-0.89%)
Dec 23, 2011	23.05	23.27	22.91	23.14	1,415,254	-0.53(-2.23%)
Dec 21, 2011	23.44	23.69	23.21	23.67	2,184,116	+0.29(+1.22%)
Dec 20, 2011	23.61	23.77	23.26	23.39	3,775,240	-0.01(-0.03%)
Dec 19, 2011	23.99	24.01	23.32	23.39	2,709,483	-0.88(-3.65%)
Dec 16, 2011	24.64	24.75	24.12	24.28	3,704,347	-0.20(-0.82%)
Dec 15, 2011	24.26	24.57	23.81	24.48	2,607,184	+0.32(+1.33%)
Dec 14, 2011	24.91	24.91	24.12	24.16	2,091,478	-0.69(-2.76%)
Dec 13, 2011	26.13	26.13	24.78	24.84	2,117,493	-1.11(-4.29%)
Dec 12, 2011	26.41	26.41	25.80	25.95	1,186,915	-0.28(-1.06%)
Dec 09, 2011	26.05	26.40	25.94	26.23	1,153,541	+0.24(+0.93%)
Dec 08, 2011	26.30	26.63	25.95	25.99	2,026,734	-0.44(-1.65%)
Dec 07, 2011	26.43	26.54	26.05	26.43	1,743,946	-0.07(-0.27%)
Dec 06, 2011	26.33	26.65	25.95	26.50	1,748,671	+0.25(+0.95%)
Dec 05, 2011	26.03	26.42	25.89	26.25	1,696,359	+0.53(+2.05%)
Dec 02, 2011	25.53	26.03	25.37	25.72	1,532,045	+0.46(+1.81%)
Dec 01, 2011	25.63	25.75	25.23	25.26	1,655,202	-0.29(-1.14%)
Nov 30, 2011	25.50	25.68	25.34	25.55	1,882,963	+0.74(+2.99%)
Nov 29, 2011	25.17	25.34	24.81	24.81	1,270,942	-0.24(-0.94%)
Nov 28, 2011	25.07	25.62	24.80	25.05	1,459,813	+0.68(+2.78%)
Nov 25, 2011	24.54	24.73	24.36	24.37	408,011	-0.08(-0.32%)
Nov 23, 2011	24.80	24.82	24.36	24.45	1,531,628	-0.46(-1.86%)
Nov 22, 2011	25.11	25.16	24.67	24.91	1,419,312	-0.13(-0.51%)
Nov 21, 2011	25.55	25.55	24.77	25.04	1,921,524	-0.67(-2.61%)
Nov 18, 2011	25.51	25.82	25.30	25.71	1,439,783	+0.44(+1.72%)
Nov 17, 2011	25.93	25.95	25.18	25.28	1,766,702	-0.62(-2.40%)
Nov 16, 2011	26.48	26.52	25.85	25.90	1,692,145	-0.67(-2.52%)
Nov 15, 2011	26.18	26.71	26.08	26.57	1,003,092	+0.27(+1.03%)
Nov 14, 2011	26.64	26.70	26.18	26.30	932,078	-0.36(-1.37%)
Nov 11, 2011	26.55	26.82	26.34	26.66	1,356,999	+0.44(+1.66%)
Nov 10, 2011	26.23	26.52	25.84	26.23	2,371,615	+0.21(+0.82%)
Nov 09, 2011	27.26	27.37	25.49	26.01	4,659,502	-1.78(-6.39%)
Nov 08, 2011	27.65	27.81	27.35	27.79	1,329,911	+0.17(+0.62%)
Nov 07, 2011	27.54	27.84	27.25	27.62	1,444,064	+0.03(+0.10%)
Nov 04, 2011	27.66	27.82	27.16	27.59	1,482,479	-0.20(-0.72%)
Nov 03, 2011	27.65	27.85	27.08	27.79	2,249,407	+0.30(+1.09%)
Nov 02, 2011	27.35	27.55	27.05	27.49	2,783,001	+0.44(+1.61%)

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.