Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	24.76	25.54	24.72	25.41	722,019	+0.66(+2.67%)
Dec 28, 2012	24.74	24.98	24.69	24.74	549,871	-0.17(-0.66%)
Dec 27, 2012	24.90	25.08	24.57	24.91	654,998	+0.01(+0.03%)
Dec 26, 2012	25.31	25.38	24.81	24.90	623,239	-0.41(-1.60%)
Dec 24, 2012	25.37	25.45	25.11	25.31	183,187	-0.07(-0.29%)
Dec 21, 2012	25.98	26.02	25.07	25.38	1,807,621	-0.79(-3.00%)
Dec 20, 2012	26.04	26.24	25.83	26.17	1,130,833	+0.17(+0.64%)
Dec 19, 2012	25.86	26.17	25.72	26.00	1,475,498	-0.02(-0.06%)
Dec 18, 2012	25.19	26.41	25.19	26.02	1,825,356	+0.96(+3.83%)
Dec 17, 2012	24.58	25.08	24.58	25.06	858,001	+0.51(+2.09%)
Dec 14, 2012	24.41	25.00	24.40	24.55	739,757	+0.07(+0.30%)
Dec 13, 2012	24.59	24.71	24.19	24.47	579,014	-0.04(-0.18%)
Dec 12, 2012	25.13	25.13	24.48	24.52	1,208,667	-0.39(-1.58%)
Dec 11, 2012	24.33	24.96	24.23	24.91	1,121,300	+0.57(+2.36%)
Dec 10, 2012	24.39	24.42	24.01	24.33	835,359	-0.06(-0.24%)
Dec 07, 2012	24.80	24.85	24.31	24.39	964,228	-0.24(-0.97%)
Dec 06, 2012	24.61	24.91	24.44	24.63	1,101,550	-0.02(-0.10%)
Dec 05, 2012	24.19	24.94	23.95	24.65	1,470,284	+0.49(+2.04%)
Dec 04, 2012	24.41	24.61	24.11	24.16	747,796	-0.02(-0.07%)
Nov 30, 2012	23.96	24.29	23.85	24.18	996,995	-0.02(-0.07%)
Nov 29, 2012	23.92	24.31	23.85	24.20	1,067,283	+0.45(+1.90%)
Nov 28, 2012	23.44	23.95	23.33	23.74	1,028,516	+0.19(+0.80%)
Nov 27, 2012	23.79	24.11	23.48	23.55	1,342,390	-0.34(-1.44%)
Nov 26, 2012	24.12	24.26	23.60	23.90	1,677,097	-0.73(-2.97%)
Nov 23, 2012	24.57	24.75	24.44	24.63	310,540	+0.17(+0.70%)
Nov 21, 2012	24.17	24.59	24.04	24.46	957,707	+0.38(+1.57%)
Nov 20, 2012	24.13	24.20	23.81	24.08	991,465	-0.11(-0.44%)
Nov 19, 2012	23.76	24.21	23.69	24.19	1,358,398	+0.73(+3.11%)
Nov 16, 2012	23.09	23.55	22.94	23.46	1,743,967	+0.44(+1.93%)
Nov 15, 2012	22.82	23.20	22.58	23.01	1,952,059	+0.17(+0.75%)
Nov 14, 2012	23.80	23.96	22.69	22.84	3,520,261	-0.96(-4.03%)
Nov 13, 2012	23.33	23.95	23.11	23.80	3,754,809	+0.29(+1.22%)
Nov 12, 2012	23.40	23.81	23.36	23.51	908,106	+0.12(+0.53%)
Nov 09, 2012	23.36	23.88	22.72	23.39	2,680,223	-0.01(-0.04%)
Nov 08, 2012	25.00	25.10	23.34	23.40	2,817,500	-1.54(-6.19%)
Nov 07, 2012	24.65	26.84	24.55	24.94	7,671,252	+1.40(+5.96%)
Nov 06, 2012	24.33	24.37	22.84	23.54	3,386,945	-0.83(-3.40%)
Nov 05, 2012	24.11	24.42	24.06	24.37	2,424,167	+0.15(+0.61%)
Nov 02, 2012	24.42	24.48	23.82	24.22	2,499,803	-0.20(-0.81%)
Nov 01, 2012	22.55	24.66	22.17	24.42	3,127,175	+1.91(+8.50%)
Oct 31, 2012	22.14	22.62	21.63	22.50	1,414,079	+0.52(+2.35%)
Oct 26, 2012	22.55	21.99	21.99	21.99	1,936,325	-0.70(-3.08%)
Oct 25, 2012	22.37	22.68	22.27	22.68	889,631	+0.47(+2.11%)
Oct 24, 2012	22.26	22.44	22.13	22.22	1,172,730	+0.04(+0.19%)
Oct 23, 2012	22.26	22.31	21.90	22.18	1,073,422	-0.07(-0.33%)
Oct 19, 2012	22.60	22.67	22.16	22.25	1,005,948	-0.44(-1.95%)
Oct 18, 2012	22.98	23.09	22.60	22.69	1,251,064	-0.36(-1.57%)
Oct 17, 2012	23.33	23.66	23.00	23.05	770,740	-0.24(-1.02%)
Oct 16, 2012	23.51	23.58	22.78	23.29	1,308,327	-0.15(-0.63%)
Oct 15, 2012	22.99	23.56	22.98	23.44	851,386	+0.45(+1.96%)
Oct 12, 2012	23.06	23.23	22.79	22.99	1,087,523	-0.11(-0.50%)
Oct 11, 2012	23.06	23.42	22.92	23.10	1,037,192	+0.18(+0.79%)
Oct 10, 2012	22.88	23.15	22.68	22.92	1,897,123	+0.04(+0.18%)
Oct 09, 2012	23.60	23.63	22.82	22.88	1,617,742	-0.78(-3.30%)
Oct 08, 2012	23.77	23.84	23.25	23.66	1,660,154	-0.11(-0.45%)
Oct 05, 2012	24.08	24.13	23.52	23.77	1,464,148	-0.12(-0.52%)
Oct 04, 2012	24.26	24.35	22.82	23.89	2,142,781	-0.53(-2.15%)
Oct 03, 2012	24.44	24.61	24.24	24.42	1,161,417	-0.03(-0.13%)
Oct 02, 2012	24.47	24.62	24.04	24.45	1,393,498	+0.02(+0.10%)

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.