Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2012	25.29	25.59	25.26	25.41	21,992,226	+0.28(+1.12%)
Oct 31, 2012	25.32	25.48	25.00	25.13	18,076,506	-0.05(-0.20%)
Oct 26, 2012	24.87	25.18	25.18	25.18	20,693,556	+0.27(+1.08%)
Oct 25, 2012	25.10	25.20	24.75	24.91	17,499,996	+0.01(+0.05%)
Oct 24, 2012	24.81	25.15	24.65	24.90	17,499,072	+0.09(+0.36%)
Oct 23, 2012	25.00	25.11	24.75	24.81	20,183,240	-0.61(-2.41%)
Oct 19, 2012	25.88	25.91	25.39	25.43	23,857,988	-0.35(-1.35%)
Oct 18, 2012	25.30	26.14	25.22	25.78	38,507,632	+0.60(+2.37%)
Oct 17, 2012	24.86	25.22	24.72	25.18	26,805,924	+0.36(+1.45%)
Oct 16, 2012	25.09	25.34	24.76	24.82	27,495,382	-0.24(-0.94%)
Oct 15, 2012	25.04	25.18	24.63	25.05	30,756,108	-0.07(-0.27%)
Oct 12, 2012	25.49	25.56	25.11	25.12	22,914,720	-0.33(-1.28%)
Oct 11, 2012	25.87	25.89	25.41	25.45	22,827,160	-0.33(-1.27%)
Oct 10, 2012	25.94	26.04	25.76	25.78	16,576,831	-0.19(-0.72%)
Oct 09, 2012	26.21	26.21	25.96	25.96	15,544,975	-0.26(-0.99%)
Oct 08, 2012	26.47	26.50	26.20	26.22	15,485,456	-0.27(-1.02%)
Oct 05, 2012	26.42	26.64	26.36	26.49	30,032,720	+0.17(+0.65%)
Oct 04, 2012	25.85	26.33	25.85	26.32	28,933,148	+0.55(+2.12%)
Oct 03, 2012	25.61	25.84	25.52	25.77	21,386,506	+0.23(+0.92%)
Oct 02, 2012	25.60	25.66	25.40	25.54	18,153,412	+0.03(+0.11%)

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.