Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	24.78	24.99	24.76	24.84	22,615,392	+0.00(+0.00%)
Jan 30, 2013	24.71	25.04	24.69	24.84	28,160,288	+0.06(+0.25%)
Jan 29, 2013	24.39	24.83	24.33	24.78	28,845,048	+0.42(+1.71%)
Jan 28, 2013	24.36	24.43	24.18	24.36	23,838,008	+0.06(+0.23%)
Jan 25, 2013	24.33	24.38	24.12	24.30	24,192,864	+0.05(+0.19%)
Jan 24, 2013	24.40	24.54	24.25	24.26	20,568,856	-0.11(-0.47%)
Jan 23, 2013	24.52	24.53	24.20	24.37	28,454,668	-0.09(-0.35%)
Jan 22, 2013	24.49	24.73	24.20	24.46	53,076,044	+0.23(+0.94%)
Jan 18, 2013	24.04	24.23	23.96	24.23	24,842,208	+0.23(+0.97%)
Jan 17, 2013	23.73	24.13	23.64	24.00	24,917,086	+0.35(+1.49%)
Jan 16, 2013	23.87	23.95	23.64	23.64	30,637,472	-0.26(-1.10%)
Jan 15, 2013	24.18	24.24	23.90	23.91	26,509,486	-0.35(-1.46%)
Jan 14, 2013	24.45	24.54	24.20	24.26	26,465,616	-0.40(-1.64%)
Jan 11, 2013	24.91	24.91	24.52	24.66	20,407,508	-0.17(-0.67%)
Jan 10, 2013	24.62	24.83	24.47	24.83	19,689,098	+0.34(+1.37%)
Jan 09, 2013	24.40	24.60	24.36	24.49	23,433,314	-0.06(-0.23%)
Jan 08, 2013	25.08	25.21	24.52	24.55	37,561,664	-0.61(-2.43%)
Jan 07, 2013	24.91	25.26	24.78	25.16	37,105,556	+0.22(+0.88%)
Jan 04, 2013	24.80	24.98	24.63	24.94	26,521,194	+0.14(+0.54%)
Jan 03, 2013	24.98	25.01	24.65	24.81	19,941,590	-0.12(-0.47%)
Jan 02, 2013	24.77	24.93	24.68	24.93	29,277,276	+0.56(+2.31%)
Dec 31, 2012	23.95	24.36	23.92	24.36	25,673,294	+0.21(+0.86%)
Dec 28, 2012	24.35	24.43	24.12	24.15	16,574,408	-0.33(-1.33%)
Dec 27, 2012	24.43	24.54	24.19	24.48	16,636,141	+0.02(+0.07%)
Dec 26, 2012	24.51	24.65	24.35	24.46	10,826,582	-0.05(-0.21%)
Dec 24, 2012	24.36	24.60	24.36	24.51	5,995,959	-0.02(-0.07%)
Dec 21, 2012	24.52	24.76	24.35	24.53	37,491,032	-0.14(-0.55%)
Dec 20, 2012	24.44	24.68	24.35	24.67	17,249,468	+0.24(+0.99%)
Dec 19, 2012	24.72	24.73	24.42	24.42	22,618,838	-0.28(-1.12%)
Dec 18, 2012	24.84	24.86	24.46	24.70	43,767,204	-0.14(-0.57%)
Dec 17, 2012	24.91	24.94	24.69	24.84	22,393,042	-0.05(-0.20%)
Dec 14, 2012	25.01	25.24	24.88	24.89	18,835,414	-0.17(-0.70%)
Dec 13, 2012	25.25	25.25	24.96	25.07	14,748,022	-0.15(-0.60%)
Dec 12, 2012	25.11	25.30	25.01	25.22	19,077,114	+0.20(+0.79%)
Dec 11, 2012	24.82	25.05	24.82	25.02	15,513,708	+0.23(+0.93%)
Dec 10, 2012	25.02	25.03	24.73	24.79	19,781,982	-0.21(-0.86%)
Dec 07, 2012	25.00	25.05	24.72	25.00	19,785,212	-0.02(-0.09%)
Dec 06, 2012	24.87	25.04	24.83	25.03	27,540,466	+0.20(+0.79%)
Dec 05, 2012	24.58	24.91	24.57	24.83	27,236,554	+0.24(+0.98%)
Dec 04, 2012	24.69	24.86	24.56	24.59	22,993,220	-0.25(-1.02%)
Nov 30, 2012	24.86	24.95	24.66	24.84	30,189,838	+0.06(+0.25%)
Nov 29, 2012	24.62	24.81	24.50	24.78	26,699,724	+0.25(+1.03%)
Nov 28, 2012	24.09	24.54	23.98	24.53	25,239,720	+0.33(+1.35%)
Nov 27, 2012	24.30	24.40	24.14	24.20	23,968,624	-0.18(-0.74%)
Nov 26, 2012	24.45	24.50	24.23	24.38	21,814,412	-0.26(-1.05%)
Nov 23, 2012	24.38	24.64	24.30	24.64	9,116,716	+0.34(+1.39%)
Nov 21, 2012	24.19	24.31	24.08	24.30	15,403,863	+0.19(+0.79%)
Nov 20, 2012	24.04	24.13	23.94	24.11	19,215,030	+0.01(+0.02%)
Nov 19, 2012	23.55	24.11	23.46	24.10	29,382,582	+0.79(+3.41%)
Nov 16, 2012	23.46	23.46	22.81	23.31	49,548,152	-0.17(-0.72%)
Nov 15, 2012	23.75	23.92	23.42	23.48	26,791,664	-0.30(-1.28%)
Nov 14, 2012	23.96	24.14	23.73	23.78	22,009,466	-0.17(-0.71%)
Nov 13, 2012	23.91	24.35	23.85	23.95	18,445,942	-0.01(-0.05%)
Nov 12, 2012	24.01	24.18	23.93	23.96	11,866,265	-0.05(-0.19%)
Nov 09, 2012	23.80	24.33	23.65	24.01	23,666,758	+0.02(+0.07%)
Nov 08, 2012	24.33	24.35	23.88	23.99	34,514,296	-0.33(-1.34%)
Nov 07, 2012	24.69	24.72	24.28	24.32	29,345,256	-0.62(-2.51%)
Nov 06, 2012	24.96	25.13	24.73	24.94	15,465,499	+0.06(+0.23%)
Nov 05, 2012	25.03	25.07	24.69	24.89	17,372,678	-0.18(-0.72%)
Nov 02, 2012	25.32	25.58	25.05	25.07	30,588,020	-0.35(-1.37%)

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.