Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	25.11	25.53	25.06	25.19	3,004,227	+0.32(+1.31%)
Jan 30, 2012	24.96	24.98	24.62	24.86	3,324,895	-0.43(-1.71%)
Jan 27, 2012	25.14	25.40	25.04	25.30	2,469,065	+0.12(+0.46%)
Jan 26, 2012	25.40	25.54	25.06	25.18	2,574,126	-0.08(-0.31%)
Jan 25, 2012	24.72	25.35	24.49	25.26	2,972,825	+0.53(+2.16%)
Jan 24, 2012	24.43	24.80	24.39	24.73	2,987,544	+0.28(+1.15%)
Jan 23, 2012	23.73	24.52	23.70	24.44	3,181,823	+0.82(+3.45%)
Jan 20, 2012	23.66	23.75	23.43	23.63	2,547,899	+0.00(+0.00%)
Jan 19, 2012	23.95	23.98	23.30	23.63	5,231,849	-0.23(-0.97%)
Jan 18, 2012	23.73	23.95	23.49	23.86	4,126,620	-0.02(-0.09%)
Jan 17, 2012	23.51	24.15	23.50	23.88	5,972,292	+0.30(+1.25%)
Jan 13, 2012	23.68	24.06	23.44	23.59	3,087,884	-0.29(-1.21%)
Jan 12, 2012	24.08	24.10	23.59	23.87	2,471,187	-0.12(-0.48%)
Jan 11, 2012	23.76	24.01	23.59	23.99	2,541,127	+0.25(+1.03%)
Jan 10, 2012	23.66	23.85	23.55	23.74	2,606,043	+0.31(+1.32%)
Jan 09, 2012	23.13	23.51	23.09	23.43	3,984,793	+0.42(+1.82%)
Jan 06, 2012	23.59	23.63	22.84	23.02	4,304,063	-0.53(-2.27%)
Jan 05, 2012	23.43	23.77	23.38	23.55	3,981,516	+0.05(+0.21%)
Jan 04, 2012	23.23	23.50	23.16	23.50	2,437,070	+0.49(+2.13%)
Dec 30, 2011	23.12	23.20	22.94	23.01	1,901,313	-0.11(-0.47%)
Dec 29, 2011	22.96	23.21	22.89	23.12	1,268,392	+0.28(+1.23%)
Dec 28, 2011	23.31	23.31	22.73	22.84	1,192,176	-0.35(-1.52%)
Dec 27, 2011	23.41	23.42	23.02	23.19	2,069,071	-0.21(-0.89%)
Dec 23, 2011	23.30	23.53	23.16	23.40	1,399,842	-0.53(-2.23%)
Dec 21, 2011	23.69	23.95	23.46	23.93	2,160,331	+0.29(+1.22%)
Dec 20, 2011	23.87	24.03	23.52	23.64	3,734,128	-0.01(-0.03%)
Dec 19, 2011	24.26	24.28	23.58	23.65	2,679,977	-0.89(-3.64%)
Dec 16, 2011	24.91	25.02	24.39	24.54	3,664,008	-0.20(-0.82%)
Dec 15, 2011	24.53	24.84	24.07	24.75	2,578,793	+0.32(+1.33%)
Dec 14, 2011	25.18	25.18	24.39	24.42	2,068,702	-0.69(-2.76%)
Dec 13, 2011	26.41	26.42	25.05	25.11	2,094,434	-1.13(-4.29%)
Dec 12, 2011	26.70	26.70	26.08	26.24	1,173,990	-0.28(-1.06%)
Dec 09, 2011	26.33	26.69	26.22	26.52	1,140,979	+0.25(+0.93%)
Dec 08, 2011	26.59	26.93	26.24	26.28	2,004,663	-0.44(-1.65%)
Dec 07, 2011	26.72	26.84	26.33	26.72	1,724,954	-0.07(-0.27%)
Dec 06, 2011	26.62	26.95	26.23	26.79	1,729,628	+0.25(+0.95%)
Dec 05, 2011	26.32	26.71	26.18	26.54	1,677,886	+0.53(+2.05%)
Dec 02, 2011	25.81	26.31	25.65	26.00	1,515,362	+0.46(+1.81%)
Dec 01, 2011	25.91	26.04	25.50	25.54	1,637,177	-0.30(-1.14%)
Nov 30, 2011	25.78	25.96	25.62	25.84	1,862,458	+0.75(+2.99%)
Nov 29, 2011	25.45	25.62	25.08	25.09	1,257,102	-0.24(-0.94%)
Nov 28, 2011	25.35	25.90	25.07	25.32	1,443,916	+0.69(+2.78%)
Nov 25, 2011	24.81	25.00	24.63	24.64	403,568	-0.08(-0.32%)
Nov 23, 2011	25.07	25.09	24.63	24.72	1,514,949	-0.47(-1.86%)
Nov 22, 2011	25.39	25.44	24.94	25.19	1,403,856	-0.13(-0.51%)
Nov 21, 2011	25.83	25.83	25.04	25.32	1,900,599	-0.68(-2.61%)
Nov 18, 2011	25.79	26.10	25.58	26.00	1,424,104	+0.44(+1.72%)
Nov 17, 2011	26.22	26.23	25.46	25.55	1,747,463	-0.63(-2.40%)
Nov 16, 2011	26.77	26.81	26.13	26.18	1,673,718	-0.68(-2.52%)
Nov 15, 2011	26.47	27.00	26.36	26.86	992,169	+0.27(+1.03%)
Nov 14, 2011	26.93	27.00	26.47	26.59	921,928	-0.37(-1.37%)
Nov 11, 2011	26.85	27.11	26.63	26.95	1,342,222	+0.44(+1.66%)
Nov 10, 2011	26.52	26.81	26.12	26.51	2,345,789	+0.22(+0.82%)
Nov 09, 2011	27.56	27.67	25.77	26.30	4,608,761	-1.80(-6.39%)
Nov 08, 2011	27.95	28.12	27.65	28.09	1,315,428	+0.17(+0.62%)
Nov 07, 2011	27.84	28.15	27.55	27.92	1,428,339	+0.03(+0.10%)
Nov 04, 2011	27.96	28.13	27.46	27.89	1,466,335	-0.20(-0.72%)
Nov 03, 2011	27.96	28.15	27.38	28.09	2,224,912	+0.30(+1.09%)
Nov 02, 2011	27.65	27.85	27.35	27.79	2,752,695	+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.