Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	24.19	24.28	23.10	23.54	3,310,350	-0.16(-0.69%)
Jan 30, 2012	24.35	24.40	23.59	23.70	2,876,336	-1.03(-4.15%)
Jan 27, 2012	23.83	24.95	23.83	24.73	3,216,815	+0.94(+3.97%)
Jan 26, 2012	24.18	24.39	23.69	23.78	4,050,367	+0.13(+0.56%)
Jan 25, 2012	21.62	23.83	21.42	23.65	4,311,207	+1.96(+9.02%)
Jan 24, 2012	22.19	22.22	21.62	21.69	2,193,402	-0.64(-2.87%)
Jan 23, 2012	22.16	22.62	22.15	22.33	2,019,524	+0.22(+1.00%)
Jan 20, 2012	22.62	22.67	21.99	22.11	3,282,893	-0.53(-2.36%)
Jan 19, 2012	22.57	23.09	22.42	22.65	3,134,336	+0.03(+0.11%)
Jan 18, 2012	22.42	22.66	22.19	22.62	2,740,983	+0.26(+1.15%)
Jan 17, 2012	23.63	23.75	22.28	22.37	3,266,586	-0.93(-3.97%)
Jan 13, 2012	23.17	23.29	22.62	23.29	2,767,562	-0.28(-1.17%)
Jan 12, 2012	23.93	24.17	23.32	23.57	2,000,328	-0.18(-0.77%)
Jan 11, 2012	24.25	24.32	23.35	23.75	2,471,369	-0.33(-1.36%)
Jan 10, 2012	24.38	24.50	24.03	24.08	2,477,181	+0.14(+0.58%)
Jan 09, 2012	23.83	24.20	23.61	23.94	2,320,948	+0.18(+0.74%)
Jan 06, 2012	24.05	24.13	23.67	23.76	2,322,933	-0.13(-0.53%)
Jan 05, 2012	23.47	24.23	23.20	23.89	2,779,477	+0.29(+1.23%)
Jan 04, 2012	23.88	24.42	23.57	23.60	2,872,065	+0.74(+3.25%)
Dec 30, 2011	22.79	23.00	22.62	22.86	2,724,212	+0.35(+1.54%)
Dec 29, 2011	21.85	22.60	21.71	22.51	2,544,842	+0.35(+1.56%)
Dec 28, 2011	22.86	22.86	21.84	22.16	2,705,418	-0.57(-2.52%)
Dec 27, 2011	23.00	23.09	22.57	22.74	1,094,574	-0.38(-1.66%)
Dec 23, 2011	23.27	23.31	22.98	23.12	1,933,548	-0.40(-1.69%)
Dec 21, 2011	23.77	23.96	23.27	23.52	2,888,402	-0.01(-0.03%)
Dec 20, 2011	23.36	24.08	23.29	23.52	2,891,132	+0.74(+3.26%)
Dec 19, 2011	23.25	23.48	22.73	22.78	3,216,327	-0.52(-2.22%)
Dec 16, 2011	23.33	23.67	22.97	23.30	6,093,883	+0.18(+0.76%)
Dec 15, 2011	24.54	24.67	23.02	23.12	5,119,055	-1.16(-4.79%)
Dec 14, 2011	24.81	24.89	23.92	24.28	4,774,895	-1.12(-4.41%)
Dec 13, 2011	26.41	26.88	25.17	25.40	2,854,382	-0.98(-3.70%)
Dec 12, 2011	26.17	26.41	25.86	26.38	1,806,438	-0.81(-2.96%)
Dec 09, 2011	26.63	27.31	26.51	27.19	1,772,682	+0.55(+2.06%)
Dec 08, 2011	27.23	27.25	26.40	26.64	1,621,303	-0.82(-3.00%)
Dec 07, 2011	27.42	27.60	27.09	27.46	1,406,128	+0.09(+0.34%)
Dec 06, 2011	26.61	27.78	26.47	27.37	2,730,761	+0.50(+1.87%)
Dec 05, 2011	26.80	27.66	26.61	26.86	2,025,098	-0.22(-0.81%)
Dec 02, 2011	28.00	28.05	26.83	27.09	2,768,803	-0.82(-2.95%)
Dec 01, 2011	28.27	28.51	27.75	27.91	2,153,410	-0.33(-1.18%)
Nov 30, 2011	26.74	28.26	26.71	28.24	3,443,668	+2.37(+9.17%)
Nov 29, 2011	25.61	26.16	25.57	25.87	2,374,164	+0.23(+0.88%)
Nov 28, 2011	26.67	26.77	25.32	25.64	4,701,675	-0.38(-1.47%)
Nov 25, 2011	26.00	26.53	25.94	26.03	1,103,592	-0.41(-1.54%)
Nov 23, 2011	26.87	27.01	26.24	26.43	2,323,559	-0.74(-2.72%)
Nov 22, 2011	27.10	27.46	26.77	27.17	3,111,140	+0.43(+1.59%)
Nov 21, 2011	27.39	27.45	26.36	26.75	3,320,794	-1.40(-4.97%)
Nov 18, 2011	28.47	28.82	27.89	28.15	2,057,144	-0.06(-0.22%)
Nov 17, 2011	29.00	29.15	28.05	28.21	3,187,946	-1.04(-3.56%)
Nov 16, 2011	29.08	29.84	28.87	29.25	2,052,238	-0.13(-0.45%)
Nov 15, 2011	29.24	29.74	28.98	29.38	1,915,886	+0.25(+0.86%)
Nov 14, 2011	29.51	29.89	28.96	29.13	1,776,715	-0.41(-1.40%)
Nov 11, 2011	29.27	29.72	28.93	29.54	3,302,659	+0.50(+1.70%)
Nov 10, 2011	28.83	29.40	28.41	29.05	2,930,506	+0.23(+0.80%)
Nov 09, 2011	28.59	29.76	28.48	28.82	4,711,615	-0.01(-0.04%)
Nov 08, 2011	29.52	29.52	28.72	28.83	2,736,378	-0.56(-1.90%)
Nov 07, 2011	28.92	29.60	28.90	29.39	3,453,932	+0.93(+3.26%)
Nov 04, 2011	28.39	28.53	27.58	28.46	2,369,516	-0.16(-0.55%)
Nov 03, 2011	28.24	28.80	27.73	28.62	3,342,092	+1.03(+3.73%)
Nov 02, 2011	27.69	27.87	27.08	27.59	4,278,602	+0.39(+1.45%)

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.