Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	24.55	25.11	24.42	24.99	983,127	+0.43(+1.74%)
Dec 28, 2012	24.63	24.82	24.55	24.56	653,301	-0.23(-0.95%)
Dec 27, 2012	24.73	24.86	24.45	24.80	608,640	+0.06(+0.23%)
Dec 26, 2012	25.18	25.20	24.70	24.74	943,057	-0.42(-1.67%)
Dec 24, 2012	25.02	25.19	24.82	25.16	301,734	+0.03(+0.13%)
Dec 21, 2012	25.51	25.51	24.84	25.13	2,056,182	-0.40(-1.58%)
Dec 20, 2012	25.52	25.55	24.94	25.53	1,205,542	+0.03(+0.13%)
Dec 19, 2012	25.55	25.81	25.38	25.50	1,456,030	-0.07(-0.28%)
Dec 18, 2012	25.40	25.65	25.28	25.57	1,402,971	+0.16(+0.64%)
Dec 17, 2012	25.53	25.69	25.33	25.41	1,768,010	-0.11(-0.44%)
Dec 14, 2012	25.52	25.66	25.39	25.52	1,439,748	-0.01(-0.03%)
Dec 13, 2012	25.01	25.84	24.96	25.53	3,144,098	+0.66(+2.67%)
Dec 12, 2012	24.93	25.23	24.77	24.87	1,850,325	+0.06(+0.26%)
Dec 11, 2012	24.85	25.01	24.63	24.80	1,920,839	-0.05(-0.20%)
Dec 10, 2012	24.66	24.91	24.59	24.85	1,166,996	+0.14(+0.56%)
Dec 07, 2012	24.57	24.74	24.39	24.72	1,806,297	+0.27(+1.09%)
Dec 06, 2012	24.29	24.77	24.29	24.45	1,676,644	+0.04(+0.17%)
Dec 05, 2012	23.75	24.65	23.71	24.41	3,048,282	+0.77(+3.25%)
Dec 04, 2012	22.87	23.69	22.83	23.64	3,124,859	-0.40(-1.67%)
Nov 30, 2012	24.11	24.11	23.86	24.04	1,407,228	-0.20(-0.83%)
Nov 29, 2012	23.99	24.70	23.83	24.24	1,336,184	+0.22(+0.94%)
Nov 28, 2012	23.77	24.04	23.38	24.02	1,506,036	+0.14(+0.61%)
Nov 27, 2012	23.53	24.21	23.53	23.87	2,241,270	+0.29(+1.23%)
Nov 26, 2012	23.50	23.75	23.38	23.58	1,876,943	-0.06(-0.24%)
Nov 23, 2012	23.60	23.79	23.58	23.64	443,040	+0.19(+0.82%)
Nov 21, 2012	23.46	23.60	23.28	23.45	1,801,313	+0.10(+0.45%)
Nov 20, 2012	23.57	23.67	23.28	23.34	1,166,219	-0.18(-0.75%)
Nov 19, 2012	23.37	23.70	23.34	23.52	980,258	+0.39(+1.67%)
Nov 16, 2012	23.04	23.20	22.57	23.14	2,341,063	+0.09(+0.38%)
Nov 15, 2012	23.54	23.60	22.89	23.05	2,145,421	-0.49(-2.08%)
Nov 14, 2012	24.25	24.34	23.46	23.54	1,342,170	-0.59(-2.46%)
Nov 13, 2012	24.04	24.40	23.84	24.13	1,437,872	-0.06(-0.27%)
Nov 12, 2012	24.40	24.42	24.03	24.20	668,464	-0.18(-0.72%)
Nov 09, 2012	24.14	24.52	23.90	24.37	1,208,518	+0.25(+1.03%)
Nov 08, 2012	24.55	24.65	24.07	24.12	2,147,125	-0.50(-2.02%)
Nov 07, 2012	25.12	25.18	24.52	24.62	1,887,403	-0.76(-3.00%)
Nov 06, 2012	25.01	25.50	24.95	25.38	1,837,039	+0.43(+1.74%)
Nov 05, 2012	24.87	25.12	24.62	24.95	1,358,932	+0.08(+0.32%)
Nov 02, 2012	25.38	25.62	24.87	24.87	1,713,828	-0.35(-1.40%)
Nov 01, 2012	25.01	25.30	24.72	25.22	1,941,255	+0.50(+2.01%)
Oct 31, 2012	24.60	24.81	24.36	24.72	2,202,300	-0.04(-0.16%)
Oct 26, 2012	24.18	24.77	24.77	24.77	2,834,119	+0.59(+2.46%)
Oct 25, 2012	24.12	24.38	23.84	24.17	2,837,932	+0.08(+0.33%)
Oct 24, 2012	25.82	26.52	23.57	24.09	11,261,696	-2.75(-10.26%)
Oct 23, 2012	26.34	26.91	26.16	26.84	2,348,571	+0.26(+1.00%)
Oct 19, 2012	26.99	26.99	26.28	26.58	1,489,586	-0.64(-2.36%)
Oct 18, 2012	27.17	27.41	26.90	27.22	734,858	-0.02(-0.09%)
Oct 17, 2012	26.84	27.47	26.84	27.25	833,221	+0.22(+0.83%)
Oct 16, 2012	26.70	27.07	26.58	27.02	1,611,311	+0.60(+2.28%)
Oct 15, 2012	26.61	26.69	26.31	26.42	1,504,520	-0.11(-0.42%)
Oct 12, 2012	26.83	26.90	26.38	26.53	1,809,131	-0.29(-1.08%)
Oct 11, 2012	27.24	27.33	26.57	26.82	1,431,502	-0.40(-1.47%)
Oct 10, 2012	26.94	27.34	26.81	27.22	1,263,263	+0.42(+1.56%)
Oct 09, 2012	27.30	27.35	26.71	26.80	1,047,995	-0.51(-1.85%)
Oct 08, 2012	27.34	27.46	27.18	27.31	883,622	-0.18(-0.64%)
Oct 05, 2012	27.91	28.01	27.38	27.49	1,024,601	-0.31(-1.13%)
Oct 04, 2012	27.49	27.86	27.39	27.80	1,087,237	+0.48(+1.76%)
Oct 03, 2012	27.42	27.49	26.92	27.32	1,383,216	-0.07(-0.26%)
Oct 02, 2012	27.74	27.79	27.22	27.39	1,457,053	-0.22(-0.81%)

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.