Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	24.64	25.17	24.12	25.00	2,100,079	+0.59(+2.41%)
Jan 30, 2012	23.95	24.72	23.85	24.41	830,889	+0.19(+0.79%)
Jan 27, 2012	23.85	24.23	23.78	24.22	1,475,794	+0.41(+1.71%)
Jan 26, 2012	24.33	24.44	23.74	23.81	1,178,146	-0.40(-1.65%)
Jan 25, 2012	24.41	24.57	24.08	24.21	1,333,776	-0.07(-0.29%)
Jan 24, 2012	24.09	24.34	23.87	24.28	740,067	+0.03(+0.14%)
Jan 23, 2012	24.15	24.35	23.95	24.24	613,115	+0.02(+0.07%)
Jan 20, 2012	24.34	24.34	23.92	24.22	929,023	-0.03(-0.11%)
Jan 19, 2012	24.05	24.50	24.00	24.25	925,214	+0.26(+1.08%)
Jan 18, 2012	23.46	24.13	23.42	23.99	893,974	+0.71(+3.05%)
Jan 17, 2012	23.31	23.46	22.95	23.28	1,277,819	+0.07(+0.30%)
Jan 13, 2012	23.04	23.29	22.96	23.21	1,340,916	-0.41(-1.72%)
Jan 12, 2012	23.83	23.87	23.46	23.62	794,235	-0.33(-1.37%)
Jan 11, 2012	23.77	24.04	23.74	23.95	1,326,907	+0.00(+0.00%)
Jan 10, 2012	24.21	24.29	23.57	23.95	1,829,974	+0.84(+3.64%)
Jan 09, 2012	22.93	23.26	22.79	23.11	1,183,346	+0.64(+2.85%)
Jan 06, 2012	22.86	23.00	22.47	22.47	1,205,942	-0.48(-2.08%)
Jan 05, 2012	22.94	23.12	22.68	22.94	1,101,211	-0.09(-0.38%)
Jan 04, 2012	23.05	23.34	22.90	23.03	782,287	+0.68(+3.02%)
Dec 30, 2011	22.28	22.53	22.11	22.35	424,104	+0.24(+1.10%)
Dec 29, 2011	22.20	22.40	21.88	22.11	730,009	+0.14(+0.63%)
Dec 28, 2011	22.33	22.39	21.88	21.97	755,625	-0.60(-2.65%)
Dec 27, 2011	22.13	22.62	21.99	22.57	663,905	+0.38(+1.72%)
Dec 23, 2011	22.14	22.30	22.01	22.19	674,787	+0.29(+1.31%)
Dec 21, 2011	21.62	21.95	21.45	21.90	606,085	+0.16(+0.76%)
Dec 20, 2011	21.34	21.77	21.34	21.74	861,369	+0.87(+4.15%)
Dec 19, 2011	21.35	21.35	20.83	20.87	1,140,299	-0.52(-2.43%)
Dec 16, 2011	21.49	21.57	21.17	21.39	1,970,027	+0.14(+0.65%)
Dec 15, 2011	21.28	21.45	20.96	21.25	1,220,618	+0.25(+1.20%)
Dec 14, 2011	20.95	21.15	20.56	21.00	1,517,467	+0.11(+0.54%)
Dec 13, 2011	21.19	21.50	20.77	20.89	889,787	-0.18(-0.86%)
Dec 12, 2011	21.12	21.17	20.87	21.07	1,185,843	-0.27(-1.26%)
Dec 09, 2011	20.84	21.43	20.83	21.34	882,287	+0.81(+3.92%)
Dec 08, 2011	21.03	21.11	20.49	20.53	955,376	-0.82(-3.85%)
Dec 07, 2011	21.81	21.86	21.24	21.36	1,314,110	-0.57(-2.61%)
Dec 06, 2011	21.88	22.07	21.72	21.93	1,189,839	+0.38(+1.77%)
Dec 05, 2011	21.93	22.04	21.52	21.55	1,844,124	+0.49(+2.35%)
Dec 02, 2011	20.93	21.17	20.70	21.05	868,760	+0.27(+1.29%)
Dec 01, 2011	20.46	20.86	20.37	20.78	1,570,644	+0.16(+0.76%)
Nov 30, 2011	21.08	21.10	20.28	20.63	1,815,327	+0.72(+3.61%)
Nov 29, 2011	19.86	20.03	19.78	19.91	1,135,745	+0.25(+1.28%)
Nov 28, 2011	19.83	19.93	19.47	19.66	916,162	+0.48(+2.48%)
Nov 25, 2011	19.25	19.59	19.10	19.18	488,765	-0.22(-1.12%)
Nov 23, 2011	19.66	19.68	19.29	19.40	897,344	-0.50(-2.53%)
Nov 22, 2011	20.14	20.24	19.69	19.90	1,040,284	-0.23(-1.12%)
Nov 21, 2011	20.02	20.26	19.65	20.13	1,251,127	-0.37(-1.82%)
Nov 18, 2011	21.06	21.13	20.42	20.50	1,214,303	-0.48(-2.27%)
Nov 17, 2011	21.01	21.95	20.86	20.98	1,675,810	+0.06(+0.29%)
Nov 16, 2011	20.39	21.17	20.34	20.91	1,478,170	+0.10(+0.50%)
Nov 15, 2011	20.80	20.99	20.72	20.81	934,632	+0.01(+0.04%)
Nov 14, 2011	20.88	21.03	20.71	20.80	1,725,468	-0.49(-2.32%)
Nov 11, 2011	21.62	21.79	21.24	21.30	1,558,657	+0.08(+0.37%)
Nov 10, 2011	21.74	21.78	21.18	21.22	1,417,820	-0.02(-0.08%)
Nov 09, 2011	22.19	22.47	21.14	21.24	1,783,025	-1.52(-6.66%)
Nov 08, 2011	22.55	22.78	22.21	22.75	487,426	+0.14(+0.61%)
Nov 07, 2011	22.61	22.88	22.32	22.61	564,602	+0.05(+0.23%)
Nov 04, 2011	22.70	22.84	22.40	22.56	917,694	-0.42(-1.81%)
Nov 03, 2011	22.69	23.10	22.57	22.98	1,184,121	+0.46(+2.04%)
Nov 02, 2011	22.52	22.66	22.08	22.52	493,201	+0.36(+1.64%)

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.