Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	24.86	24.96	24.82	24.84	2,023,991	-0.03(-0.11%)
Dec 29, 2011	24.72	24.89	24.62	24.86	2,539,884	+0.21(+0.86%)
Dec 28, 2011	24.90	24.90	24.65	24.65	2,673,109	-0.24(-0.98%)
Dec 27, 2011	24.82	24.95	24.66	24.90	1,240,270	+0.05(+0.20%)
Dec 23, 2011	24.82	24.94	24.78	24.85	2,224,491	+0.29(+1.17%)
Dec 21, 2011	24.51	24.60	24.40	24.56	3,548,868	-0.06(-0.24%)
Dec 20, 2011	24.48	24.70	24.48	24.62	5,616,507	+0.21(+0.87%)
Dec 19, 2011	24.47	24.69	24.37	24.41	4,329,475	-0.03(-0.11%)
Dec 16, 2011	24.46	24.58	24.39	24.43	5,197,999	-0.16(-0.66%)
Dec 15, 2011	24.58	24.71	24.46	24.60	4,334,757	+0.39(+1.60%)
Dec 14, 2011	24.18	24.31	24.16	24.21	5,634,898	-0.20(-0.80%)
Dec 13, 2011	24.54	24.73	24.30	24.41	4,766,464	+0.10(+0.40%)
Dec 12, 2011	24.62	24.62	24.22	24.31	4,485,737	+0.00(+0.00%)
Dec 09, 2011	24.22	24.41	24.22	24.31	4,128,154	-0.17(-0.71%)
Dec 08, 2011	24.73	24.76	24.45	24.48	4,226,970	-0.08(-0.33%)
Dec 07, 2011	24.46	24.68	24.26	24.57	4,580,236	+0.20(+0.80%)
Dec 06, 2011	24.21	24.45	24.19	24.37	3,264,602	+0.47(+1.96%)
Dec 05, 2011	24.22	24.23	23.78	23.90	6,127,907	-0.15(-0.61%)
Dec 02, 2011	24.11	24.17	23.99	24.05	4,034,058	-0.07(-0.27%)
Dec 01, 2011	24.23	24.30	24.00	24.11	4,212,135	-0.10(-0.40%)
Nov 30, 2011	23.29	24.21	23.92	24.21	9,441,805	+0.92(+3.95%)
Nov 29, 2011	23.26	23.35	23.18	23.29	4,221,141	+0.24(+1.06%)
Nov 28, 2011	23.01	23.13	22.94	23.05	3,967,089	+0.46(+2.02%)
Nov 25, 2011	22.66	22.87	22.59	22.59	2,409,028	-0.29(-1.26%)
Nov 23, 2011	23.04	23.09	22.83	22.88	3,755,612	-0.23(-1.01%)
Nov 22, 2011	23.11	23.17	22.89	23.11	9,841,287	-0.16(-0.68%)
Nov 21, 2011	23.21	23.36	23.09	23.27	4,619,982	-0.29(-1.25%)
Nov 18, 2011	23.84	23.86	23.56	23.56	3,415,280	-0.11(-0.48%)
Nov 17, 2011	23.97	23.99	23.55	23.68	4,055,674	-0.21(-0.87%)
Nov 16, 2011	24.03	24.22	23.89	23.89	3,322,486	-0.41(-1.70%)
Nov 15, 2011	24.30	24.40	24.17	24.30	3,509,942	+0.20(+0.84%)
Nov 14, 2011	24.15	24.27	24.03	24.10	2,237,954	-0.29(-1.20%)
Nov 11, 2011	24.27	24.49	24.24	24.39	2,966,916	+0.32(+1.33%)
Nov 10, 2011	24.03	24.12	23.76	24.07	5,153,472	+0.45(+1.89%)
Nov 09, 2011	23.88	23.91	23.46	23.62	6,842,098	-0.90(-3.68%)
Nov 08, 2011	24.38	24.54	24.24	24.53	7,027,263	+0.35(+1.44%)
Nov 07, 2011	23.97	24.19	23.87	24.18	4,482,268	-0.01(-0.02%)
Nov 04, 2011	24.27	24.36	23.98	24.18	6,255,899	-0.07(-0.27%)
Nov 03, 2011	23.92	24.28	23.67	24.25	6,555,901	+0.70(+2.96%)
Nov 02, 2011	23.54	23.76	23.46	23.55	5,922,026	-0.05(-0.20%)
Nov 01, 2011	23.49	23.83	23.46	23.60	8,582,272	-0.48(-1.99%)
Oct 31, 2011	24.22	24.56	24.08	24.08	6,337,090	-0.08(-0.31%)
Oct 28, 2011	24.10	24.21	23.96	24.15	4,410,092	+0.10(+0.40%)
Oct 27, 2011	24.13	24.18	23.70	24.06	7,185,331	-0.04(-0.18%)
Oct 26, 2011	24.15	24.20	23.76	24.10	6,547,457	+0.44(+1.86%)
Oct 25, 2011	23.76	23.90	23.60	23.66	5,699,158	-0.38(-1.59%)
Oct 24, 2011	23.77	24.07	23.76	24.04	5,678,831	-0.15(-0.62%)
Oct 21, 2011	24.04	24.19	23.96	24.19	6,572,126	+0.55(+2.34%)
Oct 20, 2011	23.68	23.73	23.44	23.64	4,796,191	+0.34(+1.48%)
Oct 19, 2011	23.48	23.54	23.21	23.29	3,951,129	-0.04(-0.16%)
Oct 18, 2011	23.17	23.52	22.96	23.33	4,595,586	+0.09(+0.39%)
Oct 17, 2011	23.41	23.43	23.22	23.24	3,793,374	-0.22(-0.94%)
Oct 14, 2011	23.38	23.55	23.37	23.46	4,646,543	-0.09(-0.39%)
Oct 13, 2011	23.06	23.55	22.97	23.55	7,276,809	+0.22(+0.94%)
Oct 12, 2011	23.38	23.55	23.29	23.33	11,692,034	+0.03(+0.14%)
Oct 11, 2011	23.26	23.38	23.19	23.30	4,733,800	-0.22(-0.94%)
Oct 10, 2011	23.35	23.54	23.35	23.52	5,037,132	+0.47(+2.03%)
Oct 07, 2011	23.07	23.22	22.90	23.05	7,283,470	+0.27(+1.20%)
Oct 06, 2011	22.66	22.78	22.55	22.78	8,048,349	+0.29(+1.29%)
Oct 05, 2011	22.14	22.50	22.06	22.49	6,023,255	+0.40(+1.83%)
Oct 04, 2011	21.79	22.09	21.55	22.08	7,989,215	+0.30(+1.36%)

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.