Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	24.55	24.60	23.68	23.95	9,745,273	-1.43(-5.63%)
Jan 30, 2012	25.18	25.46	24.96	25.38	3,744,612	-0.06(-0.24%)
Jan 27, 2012	25.07	25.49	24.89	25.44	3,981,391	+0.42(+1.68%)
Jan 26, 2012	25.79	25.99	24.93	25.02	6,562,394	-0.69(-2.68%)
Jan 25, 2012	25.27	25.81	24.85	25.71	4,581,189	+0.35(+1.38%)
Jan 24, 2012	25.59	25.61	25.11	25.36	4,197,572	-0.33(-1.28%)
Jan 23, 2012	24.96	25.78	24.95	25.69	5,514,695	+0.69(+2.76%)
Jan 20, 2012	25.16	25.44	24.97	25.00	4,286,962	-0.10(-0.40%)
Jan 19, 2012	25.16	25.38	25.06	25.10	4,611,894	-0.07(-0.28%)
Jan 18, 2012	24.46	25.21	24.32	25.17	4,545,865	+0.71(+2.90%)
Jan 17, 2012	24.49	24.75	24.38	24.46	3,510,860	+0.17(+0.70%)
Jan 13, 2012	24.61	24.70	23.98	24.29	4,295,773	-0.47(-1.90%)
Jan 12, 2012	24.86	24.99	24.54	24.76	3,791,358	-0.05(-0.20%)
Jan 11, 2012	24.59	25.03	24.46	24.81	4,682,901	+0.09(+0.36%)
Jan 10, 2012	24.81	24.96	24.39	24.72	7,090,729	+0.10(+0.41%)
Jan 09, 2012	24.28	24.68	23.96	24.62	6,951,974	+0.40(+1.65%)
Jan 06, 2012	23.58	24.60	23.56	24.22	8,873,823	+0.78(+3.33%)
Jan 05, 2012	23.20	23.79	22.85	23.44	8,463,271	+0.21(+0.90%)
Jan 04, 2012	23.64	23.64	22.95	23.23	7,836,478	-0.14(-0.60%)
Dec 30, 2011	23.44	23.50	23.11	23.37	4,122,209	+0.26(+1.13%)
Dec 29, 2011	22.89	23.17	22.88	23.11	3,551,797	+0.11(+0.48%)
Dec 28, 2011	23.43	23.51	22.89	23.00	4,364,018	-0.43(-1.84%)
Dec 27, 2011	23.20	23.58	22.85	23.43	6,687,394	+0.15(+0.64%)
Dec 23, 2011	23.12	23.29	23.00	23.28	3,759,555	+0.40(+1.75%)
Dec 21, 2011	23.04	23.10	22.70	22.88	5,944,437	-0.18(-0.78%)
Dec 20, 2011	22.83	23.26	22.69	23.06	9,389,180	+0.50(+2.22%)
Dec 19, 2011	23.25	23.39	22.48	22.56	8,941,231	-0.63(-2.72%)
Dec 16, 2011	23.53	23.59	23.13	23.19	8,805,821	-0.17(-0.73%)
Dec 15, 2011	23.47	23.85	23.12	23.36	8,529,705	+0.01(+0.04%)
Dec 14, 2011	23.83	24.08	23.01	23.35	14,835,470	-0.38(-1.60%)
Dec 13, 2011	25.48	25.71	23.62	23.73	31,723,024	-4.34(-15.46%)
Dec 12, 2011	28.02	28.46	27.45	28.07	7,805,655	-0.04(-0.14%)
Dec 09, 2011	27.40	28.21	27.18	28.11	4,686,505	+0.69(+2.52%)
Dec 08, 2011	28.05	28.51	27.33	27.42	5,906,895	-0.70(-2.49%)
Dec 07, 2011	28.00	28.25	27.32	28.12	5,206,941	-0.01(-0.04%)
Dec 06, 2011	28.32	28.51	27.98	28.13	5,905,066	-0.24(-0.85%)
Dec 05, 2011	27.96	28.52	27.82	28.37	5,401,436	+0.77(+2.79%)
Dec 02, 2011	27.41	27.75	27.15	27.60	5,143,089	+0.53(+1.96%)
Dec 01, 2011	26.86	27.36	26.80	27.07	6,444,781	-0.02(-0.07%)
Nov 30, 2011	28.24	28.42	26.95	27.09	9,965,142	-0.77(-2.76%)
Nov 29, 2011	26.62	27.98	26.50	27.86	8,962,258	+1.37(+5.17%)
Nov 28, 2011	26.95	27.03	26.22	26.49	5,706,701	+0.86(+3.36%)
Nov 25, 2011	25.54	26.38	25.54	25.63	2,795,784	-0.08(-0.31%)
Nov 23, 2011	25.97	26.17	25.63	25.71	3,223,991	-0.47(-1.80%)
Nov 22, 2011	26.28	26.43	25.90	26.18	4,582,448	-0.23(-0.87%)
Nov 21, 2011	26.62	26.74	25.81	26.41	6,144,841	-0.65(-2.40%)
Nov 18, 2011	27.55	27.69	26.90	27.06	5,411,944	-0.46(-1.67%)
Nov 17, 2011	28.09	28.16	27.25	27.52	6,125,870	-0.54(-1.92%)
Nov 16, 2011	27.76	28.34	27.67	28.06	6,530,170	+0.00(+0.00%)
Nov 15, 2011	27.43	28.10	27.43	28.06	7,092,891	+0.42(+1.52%)
Nov 14, 2011	27.93	28.13	27.52	27.64	3,804,263	-0.45(-1.60%)
Nov 11, 2011	27.62	28.36	27.60	28.09	5,186,126	+0.79(+2.89%)
Nov 10, 2011	27.68	28.09	27.02	27.30	7,661,871	+0.08(+0.29%)
Nov 09, 2011	26.63	27.96	26.62	27.22	10,188,815	+0.38(+1.42%)
Nov 08, 2011	26.50	26.88	25.88	26.84	6,642,314	+0.38(+1.44%)
Nov 07, 2011	27.19	27.53	26.24	26.46	6,674,388	-0.85(-3.11%)
Nov 04, 2011	26.70	27.52	26.70	27.31	5,304,926	+0.30(+1.11%)
Nov 03, 2011	26.82	27.05	25.98	27.01	5,404,050	+0.42(+1.58%)
Nov 02, 2011	26.46	27.00	26.40	26.59	6,004,045	+0.66(+2.55%)

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.