Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	21.94	22.19	21.60	21.77	2,120,987	-0.05(-0.22%)
Jan 30, 2012	21.53	21.91	21.20	21.82	2,497,351	+0.00(+0.00%)
Jan 27, 2012	22.65	22.65	21.16	21.82	5,674,499	-1.58(-6.75%)
Jan 26, 2012	23.63	23.99	23.27	23.40	2,368,205	-0.39(-1.65%)
Jan 25, 2012	23.26	23.86	23.16	23.79	1,348,846	+0.43(+1.85%)
Jan 24, 2012	23.23	23.37	23.11	23.36	1,616,906	-0.02(-0.10%)
Jan 23, 2012	23.63	23.83	23.26	23.38	954,956	-0.27(-1.13%)
Jan 20, 2012	23.56	23.82	23.51	23.65	1,133,735	+0.07(+0.30%)
Jan 19, 2012	23.11	23.70	23.07	23.58	1,262,614	+0.53(+2.29%)
Jan 18, 2012	22.60	23.05	22.43	23.05	1,240,221	+0.48(+2.12%)
Jan 17, 2012	22.56	22.78	22.52	22.57	1,190,814	+0.22(+0.99%)
Jan 13, 2012	22.52	22.56	22.13	22.35	1,188,194	-0.35(-1.52%)
Jan 12, 2012	22.71	22.74	22.39	22.70	1,604,224	+0.09(+0.42%)
Jan 11, 2012	22.61	22.64	22.42	22.60	1,168,623	-0.12(-0.52%)
Jan 10, 2012	22.74	22.81	22.60	22.72	1,328,869	+0.22(+0.98%)
Jan 09, 2012	22.52	22.55	22.33	22.50	1,319,837	+0.13(+0.56%)
Jan 06, 2012	22.44	22.47	22.15	22.37	1,319,114	-0.07(-0.32%)
Jan 05, 2012	22.21	22.58	22.05	22.45	1,736,882	+0.05(+0.21%)
Jan 04, 2012	22.45	22.45	22.12	22.40	1,405,075	+0.02(+0.11%)
Dec 30, 2011	22.28	22.51	22.28	22.37	1,001,642	+0.09(+0.42%)
Dec 29, 2011	21.94	22.31	21.93	22.28	837,901	+0.46(+2.09%)
Dec 28, 2011	22.40	22.40	21.79	21.82	868,648	-0.57(-2.53%)
Dec 27, 2011	22.39	22.45	22.15	22.39	945,680	-0.06(-0.25%)
Dec 23, 2011	22.42	22.57	22.32	22.45	1,172,467	+0.69(+3.18%)
Dec 21, 2011	21.54	21.78	21.10	21.75	1,287,114	+0.11(+0.51%)
Dec 20, 2011	21.00	21.69	20.98	21.64	2,315,290	+0.69(+3.30%)
Dec 19, 2011	21.45	21.50	20.91	20.95	1,207,642	-0.36(-1.70%)
Dec 16, 2011	21.20	21.62	21.16	21.31	1,486,273	+0.31(+1.50%)
Dec 15, 2011	21.12	21.25	20.86	21.00	1,814,202	+0.21(+1.02%)
Dec 14, 2011	21.10	21.30	20.60	20.79	2,324,588	-0.60(-2.79%)
Dec 13, 2011	22.14	22.59	21.30	21.38	2,581,607	-0.33(-1.52%)
Dec 12, 2011	21.84	21.88	21.42	21.71	1,931,426	-0.42(-1.88%)
Dec 09, 2011	21.64	22.35	21.53	22.13	2,253,766	+0.58(+2.70%)
Dec 08, 2011	21.42	21.66	21.24	21.55	3,613,905	+0.02(+0.11%)
Dec 07, 2011	21.50	21.67	21.05	21.53	2,266,024	-0.08(-0.36%)
Dec 06, 2011	21.96	21.97	21.44	21.60	1,334,420	-0.28(-1.29%)
Dec 05, 2011	21.68	22.09	21.45	21.89	2,374,523	+0.65(+3.07%)
Dec 02, 2011	21.05	21.55	21.01	21.23	3,662,575	+0.49(+2.35%)
Dec 01, 2011	20.70	21.01	20.65	20.75	2,365,878	-0.08(-0.38%)
Nov 30, 2011	20.20	20.91	20.11	20.83	3,885,101	+1.40(+7.20%)
Nov 29, 2011	19.69	19.72	19.36	19.43	1,418,119	-0.13(-0.68%)
Nov 28, 2011	19.34	19.61	19.20	19.56	1,271,185	+0.83(+4.41%)
Nov 25, 2011	18.84	19.08	18.72	18.73	805,486	-0.15(-0.79%)
Nov 23, 2011	19.35	19.42	18.87	18.88	1,568,205	-0.74(-3.77%)
Nov 22, 2011	19.57	19.71	19.38	19.62	1,433,803	+0.03(+0.16%)
Nov 21, 2011	19.64	19.74	19.37	19.59	1,219,426	-0.39(-1.97%)
Nov 18, 2011	20.47	20.52	19.98	19.98	1,776,437	-0.28(-1.39%)
Nov 17, 2011	20.68	20.77	20.17	20.27	1,692,387	-0.48(-2.30%)
Nov 16, 2011	20.77	21.16	20.57	20.74	2,567,660	-0.23(-1.12%)
Nov 15, 2011	20.63	21.03	20.45	20.98	2,216,447	+0.30(+1.44%)
Nov 14, 2011	20.86	20.97	20.49	20.68	1,567,243	-0.36(-1.71%)
Nov 11, 2011	20.91	21.13	20.89	21.04	1,421,908	+0.43(+2.09%)
Nov 10, 2011	20.38	20.64	20.23	20.61	1,996,156	+0.62(+3.09%)
Nov 09, 2011	20.34	20.36	19.88	19.99	1,609,078	-1.01(-4.80%)
Nov 08, 2011	20.84	21.03	20.48	21.00	1,937,336	+0.25(+1.21%)
Nov 07, 2011	20.91	21.01	20.49	20.75	2,003,865	-0.27(-1.30%)
Nov 04, 2011	20.91	21.18	20.67	21.02	1,483,249	-0.21(-0.99%)
Nov 03, 2011	20.95	21.32	20.49	21.24	2,962,631	+0.63(+3.07%)
Nov 02, 2011	20.60	20.85	20.28	20.60	1,812,066	+0.48(+2.41%)

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.