Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	26.54	26.55	26.11	26.38	41,804,576	+0.21(+0.78%)
Jan 30, 2012	25.92	26.28	25.71	26.17	34,534,296	-0.14(-0.54%)
Jan 27, 2012	26.33	26.63	26.27	26.31	39,136,160	-0.20(-0.75%)
Jan 26, 2012	26.79	26.94	26.34	26.51	46,923,428	-0.08(-0.29%)
Jan 25, 2012	26.42	26.74	26.25	26.59	42,226,860	-0.04(-0.16%)
Jan 24, 2012	26.29	26.79	26.02	26.63	35,924,532	+0.00(+0.00%)
Jan 23, 2012	26.38	26.83	26.36	26.63	38,887,716	+0.21(+0.80%)
Jan 20, 2012	26.01	26.45	25.90	26.42	49,094,136	+0.30(+1.16%)
Jan 19, 2012	26.05	26.27	25.96	26.11	52,323,872	+0.28(+1.07%)
Jan 18, 2012	24.42	25.94	24.42	25.84	78,484,872	+1.15(+4.67%)
Jan 17, 2012	24.64	25.23	24.40	24.69	77,939,424	-0.71(-2.81%)
Jan 13, 2012	24.93	25.40	24.84	25.40	87,078,848	-0.66(-2.52%)
Jan 12, 2012	26.04	26.20	25.58	26.06	55,692,128	+0.13(+0.52%)
Jan 11, 2012	25.32	25.98	25.22	25.92	42,186,248	+0.43(+1.69%)
Jan 10, 2012	25.51	25.70	25.29	25.49	50,870,964	+0.53(+2.12%)
Jan 09, 2012	25.06	25.23	24.74	24.96	32,526,714	-0.04(-0.17%)
Jan 06, 2012	25.24	25.29	24.85	25.00	46,897,236	-0.23(-0.90%)
Jan 05, 2012	24.54	25.40	24.33	25.23	54,276,712	+0.52(+2.09%)
Jan 04, 2012	24.35	24.86	24.28	24.71	51,717,076	+1.38(+5.91%)
Dec 30, 2011	23.32	23.45	23.21	23.34	25,931,842	-0.12(-0.51%)
Dec 29, 2011	22.96	23.53	22.96	23.45	28,087,294	+0.54(+2.36%)
Dec 28, 2011	23.15	23.22	22.86	22.91	27,273,924	-0.27(-1.15%)
Dec 27, 2011	23.31	23.64	23.18	23.18	23,943,060	-0.38(-1.61%)
Dec 23, 2011	23.60	23.65	23.25	23.56	31,293,666	+0.88(+3.87%)
Dec 21, 2011	22.46	22.75	22.39	22.68	43,701,140	+0.08(+0.34%)
Dec 20, 2011	22.04	22.77	21.93	22.61	69,329,008	+1.06(+4.92%)
Dec 19, 2011	22.37	22.39	21.35	21.55	67,280,176	-0.84(-3.73%)
Dec 16, 2011	22.57	22.88	22.32	22.38	74,945,056	+0.09(+0.41%)
Dec 15, 2011	22.53	22.65	22.16	22.29	47,588,384	+0.18(+0.79%)
Dec 14, 2011	21.67	22.42	21.64	22.11	58,834,312	+0.15(+0.70%)
Dec 13, 2011	22.72	22.90	21.67	21.96	70,483,864	-0.53(-2.34%)
Dec 12, 2011	22.84	22.88	22.29	22.49	51,256,928	-0.80(-3.44%)
Dec 09, 2011	22.71	23.38	22.71	23.29	55,721,772	+0.67(+2.98%)
Dec 08, 2011	23.55	23.65	22.51	22.61	68,051,256	-1.25(-5.24%)
Dec 07, 2011	23.03	24.00	22.96	23.86	63,699,728	+0.54(+2.32%)
Dec 06, 2011	23.34	23.57	22.94	23.32	55,259,340	-0.20(-0.84%)
Dec 05, 2011	23.61	23.93	23.31	23.52	74,388,280	+0.83(+3.65%)
Dec 02, 2011	21.67	23.35	21.62	22.69	128,977,512	+1.31(+6.14%)
Dec 01, 2011	21.66	21.74	21.08	21.38	47,268,196	-0.36(-1.65%)
Nov 30, 2011	21.16	21.76	20.91	21.74	87,417,384	+1.69(+8.44%)
Nov 29, 2011	20.34	20.44	19.99	20.04	64,248,932	-0.42(-2.06%)
Nov 28, 2011	20.85	21.10	20.23	20.47	64,517,024	+0.48(+2.39%)
Nov 25, 2011	19.85	20.47	19.85	19.99	30,524,978	+0.07(+0.35%)
Nov 23, 2011	20.43	20.46	19.88	19.92	63,369,600	-0.72(-3.50%)
Nov 22, 2011	20.98	21.12	20.62	20.64	51,928,948	-0.35(-1.67%)
Nov 21, 2011	21.07	21.19	20.77	20.99	56,479,544	-0.50(-2.32%)
Nov 18, 2011	21.52	21.65	21.29	21.49	55,617,728	+0.09(+0.43%)
Nov 17, 2011	22.04	22.11	21.29	21.40	78,516,768	-0.69(-3.11%)
Nov 16, 2011	22.70	22.80	22.04	22.09	58,052,124	-0.86(-3.76%)
Nov 15, 2011	22.52	23.24	22.51	22.95	44,541,612	+0.11(+0.46%)
Nov 14, 2011	23.13	23.15	22.61	22.84	39,296,004	-0.51(-2.19%)
Nov 11, 2011	23.36	23.76	23.17	23.36	42,730,864	+0.38(+1.65%)
Nov 10, 2011	23.10	23.32	22.65	22.98	43,350,872	+0.14(+0.61%)
Nov 09, 2011	23.75	23.85	22.73	22.84	75,503,032	-1.74(-7.08%)
Nov 08, 2011	24.23	24.69	23.88	24.58	43,020,832	+0.55(+2.28%)
Nov 07, 2011	23.88	24.10	23.66	24.03	36,937,820	+0.19(+0.79%)
Nov 04, 2011	23.86	23.90	23.48	23.84	43,981,396	-0.29(-1.19%)
Nov 03, 2011	23.95	24.23	23.05	24.13	57,114,836	+0.52(+2.20%)
Nov 02, 2011	23.66	23.68	23.20	23.61	48,907,612	+0.65(+2.84%)

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.