Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	24.22	25.21	24.22	25.19	752,248	+0.92(+3.78%)
Dec 28, 2012	24.42	24.50	24.24	24.27	962,074	-0.36(-1.45%)
Dec 27, 2012	24.64	24.80	24.30	24.63	1,124,550	+0.08(+0.31%)
Dec 26, 2012	25.10	25.20	24.45	24.55	1,233,603	-0.56(-2.23%)
Dec 24, 2012	24.82	25.24	24.58	25.11	1,017,707	+0.36(+1.44%)
Dec 21, 2012	24.52	24.99	24.52	24.75	2,267,605	-0.31(-1.25%)
Dec 20, 2012	25.15	25.49	24.98	25.07	3,340,383	-0.08(-0.30%)
Dec 19, 2012	25.36	25.60	25.07	25.14	3,240,040	-0.36(-1.40%)
Dec 18, 2012	24.93	25.82	24.84	25.50	2,328,758	+0.65(+2.63%)
Dec 17, 2012	24.30	24.90	24.10	24.85	1,920,452	+0.73(+3.03%)
Dec 14, 2012	24.18	24.49	24.04	24.12	1,800,317	-0.08(-0.32%)
Dec 13, 2012	24.63	24.73	24.14	24.19	2,301,232	-0.27(-1.11%)
Dec 12, 2012	24.18	25.02	24.17	24.47	2,392,392	+0.53(+2.20%)
Dec 11, 2012	24.32	24.72	23.94	23.94	2,314,066	-0.36(-1.47%)
Dec 10, 2012	23.93	24.45	23.80	24.30	1,883,671	+0.55(+2.33%)
Dec 07, 2012	23.79	24.18	23.71	23.74	1,456,215	-0.09(-0.39%)
Dec 06, 2012	23.82	24.13	23.69	23.84	1,717,995	-0.28(-1.16%)
Dec 05, 2012	24.42	24.75	23.88	24.12	1,123,715	-0.48(-1.97%)
Dec 04, 2012	24.55	24.88	24.12	24.60	2,300,601	-0.33(-1.33%)
Nov 30, 2012	25.71	25.86	24.79	24.93	2,123,931	-0.61(-2.39%)
Nov 29, 2012	26.74	26.81	25.53	25.54	920,975	-1.15(-4.30%)
Nov 28, 2012	26.23	26.80	26.05	26.69	567,495	+0.38(+1.45%)
Nov 27, 2012	26.44	26.64	26.10	26.31	1,013,260	-0.01(-0.03%)
Nov 26, 2012	26.10	26.59	25.88	26.32	860,896	-0.01(-0.03%)
Nov 23, 2012	26.13	26.89	25.95	26.33	697,822	+0.14(+0.52%)
Nov 21, 2012	25.33	26.28	25.08	26.19	1,166,839	+1.00(+3.98%)
Nov 20, 2012	24.11	25.41	24.11	25.19	980,968	+0.97(+4.00%)
Nov 19, 2012	23.68	24.24	23.36	24.22	669,822	+1.08(+4.66%)
Nov 16, 2012	23.14	23.56	22.94	23.14	639,034	+0.14(+0.59%)
Nov 15, 2012	23.03	23.34	22.73	23.00	458,098	-0.14(-0.59%)
Nov 14, 2012	23.94	24.00	23.04	23.14	469,038	-0.72(-3.03%)
Nov 13, 2012	23.90	24.31	23.79	23.86	497,047	-0.28(-1.16%)
Nov 12, 2012	24.37	24.42	24.07	24.14	476,890	+0.03(+0.11%)
Nov 09, 2012	23.84	24.39	23.70	24.12	515,858	+0.18(+0.75%)
Nov 08, 2012	24.65	24.85	23.76	23.94	1,144,030	-0.74(-2.99%)
Nov 07, 2012	23.95	25.00	23.95	24.68	849,825	-0.87(-3.42%)
Nov 06, 2012	25.43	25.88	25.05	25.55	1,050,927	+0.54(+2.14%)
Nov 05, 2012	24.71	25.36	24.71	25.02	777,864	-0.02(-0.07%)
Nov 02, 2012	25.48	25.73	24.98	25.03	683,614	-0.25(-1.01%)
Nov 01, 2012	25.93	26.03	24.86	25.29	1,972,372	-0.18(-0.70%)
Oct 31, 2012	25.48	25.60	25.33	25.47	624,289	+0.05(+0.20%)
Oct 26, 2012	25.47	25.42	25.42	25.42	994,005	+0.15(+0.61%)
Oct 25, 2012	25.38	25.48	24.86	25.26	908,488	-0.09(-0.34%)
Oct 24, 2012	25.07	25.61	24.91	25.35	590,861	+0.20(+0.81%)
Oct 23, 2012	25.24	25.29	24.69	25.14	1,104,000	-0.03(-0.14%)
Oct 19, 2012	25.24	25.48	25.09	25.18	1,572,320	-0.25(-0.97%)
Oct 18, 2012	25.48	25.65	25.09	25.43	1,153,509	-0.09(-0.33%)
Oct 17, 2012	25.55	25.71	25.13	25.51	1,059,790	-0.11(-0.43%)
Oct 16, 2012	25.38	25.69	25.19	25.62	1,182,193	+0.22(+0.87%)
Oct 15, 2012	26.01	26.01	25.04	25.40	1,586,245	+0.14(+0.57%)
Oct 12, 2012	25.43	25.68	25.06	25.26	2,015,648	-0.14(-0.57%)
Oct 11, 2012	23.16	26.59	22.92	25.40	7,303,827	+2.59(+11.36%)
Oct 10, 2012	23.09	23.15	22.72	22.81	576,879	-0.33(-1.43%)
Oct 09, 2012	23.46	23.73	23.08	23.14	707,589	-0.54(-2.26%)
Oct 08, 2012	23.62	23.85	23.56	23.68	437,882	-0.19(-0.78%)
Oct 05, 2012	24.14	24.70	23.71	23.86	671,486	+0.00(+0.00%)
Oct 04, 2012	23.39	24.05	23.31	23.86	1,196,099	+0.65(+2.78%)
Oct 03, 2012	23.39	23.44	23.10	23.22	689,458	-0.18(-0.76%)
Oct 02, 2012	23.45	23.63	23.23	23.39	614,981	+0.17(+0.73%)

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.