Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	19.58	19.60	19.21	19.57	8,570,091	+0.17(+0.90%)
Jan 30, 2012	19.27	19.49	19.08	19.39	7,868,655	-0.11(-0.59%)
Jan 27, 2012	19.25	19.64	19.15	19.51	12,224,973	+0.14(+0.72%)
Jan 26, 2012	19.98	20.06	19.24	19.37	17,868,400	-0.56(-2.83%)
Jan 25, 2012	20.51	20.63	19.80	19.93	18,270,316	-0.70(-3.39%)
Jan 24, 2012	20.65	20.76	20.54	20.63	7,258,035	-0.24(-1.15%)
Jan 23, 2012	20.66	20.94	20.43	20.87	6,707,786	+0.14(+0.70%)
Jan 20, 2012	20.51	20.77	20.33	20.73	7,177,167	+0.22(+1.07%)
Jan 19, 2012	20.07	20.57	19.98	20.51	12,845,043	+0.55(+2.78%)
Jan 18, 2012	20.45	20.48	19.49	19.95	28,426,226	-1.40(-6.55%)
Jan 17, 2012	21.86	21.93	21.25	21.35	11,108,787	-0.09(-0.44%)
Jan 13, 2012	21.40	21.73	21.25	21.45	6,494,551	-0.33(-1.54%)
Jan 12, 2012	21.63	21.81	21.46	21.78	6,743,978	+0.28(+1.30%)
Jan 11, 2012	21.52	21.56	21.33	21.50	5,704,452	-0.06(-0.28%)
Jan 10, 2012	21.13	21.63	21.10	21.56	9,410,171	+0.70(+3.35%)
Jan 09, 2012	20.87	20.97	20.71	20.86	5,512,884	+0.00(+0.02%)
Jan 06, 2012	20.85	20.95	20.60	20.86	4,648,742	+0.00(+0.00%)
Jan 05, 2012	20.41	20.92	20.18	20.86	5,965,541	+0.23(+1.11%)
Jan 04, 2012	20.71	20.74	20.36	20.63	5,941,980	+0.49(+2.46%)
Dec 30, 2011	20.33	20.37	20.12	20.13	3,113,558	-0.23(-1.15%)
Dec 29, 2011	20.05	20.40	20.05	20.37	3,613,516	+0.33(+1.65%)
Dec 28, 2011	20.47	20.51	20.02	20.04	3,925,251	-0.44(-2.14%)
Dec 27, 2011	20.51	20.76	20.48	20.48	3,256,194	-0.10(-0.51%)
Dec 23, 2011	20.49	20.59	20.28	20.58	3,608,246	+0.38(+1.90%)
Dec 21, 2011	20.19	20.25	19.92	20.20	8,017,757	+0.07(+0.35%)
Dec 20, 2011	19.73	20.24	19.67	20.13	8,659,363	+0.72(+3.72%)
Dec 19, 2011	19.96	20.08	19.25	19.41	6,896,802	-0.50(-2.52%)
Dec 16, 2011	19.79	20.20	19.61	19.91	11,790,576	+0.46(+2.38%)
Dec 15, 2011	19.74	19.84	19.43	19.45	5,859,701	-0.06(-0.31%)
Dec 14, 2011	19.49	19.75	19.36	19.51	7,279,310	-0.16(-0.81%)
Dec 13, 2011	20.00	20.19	19.38	19.67	7,422,486	-0.26(-1.30%)
Dec 12, 2011	19.99	20.06	19.79	19.92	7,673,307	-0.43(-2.10%)
Dec 09, 2011	19.93	20.53	19.91	20.35	9,692,665	+0.56(+2.81%)
Dec 08, 2011	20.37	20.39	19.71	19.80	7,617,813	-0.76(-3.70%)
Dec 07, 2011	19.89	20.65	19.64	20.56	8,355,340	+0.53(+2.66%)
Dec 06, 2011	19.93	20.19	19.73	20.02	5,758,549	+0.05(+0.25%)
Dec 05, 2011	20.15	20.37	19.80	19.97	7,210,547	+0.09(+0.48%)
Dec 02, 2011	19.75	20.29	19.71	19.88	6,306,811	+0.38(+1.94%)
Dec 01, 2011	19.57	19.65	19.36	19.50	7,574,639	-0.21(-1.08%)
Nov 30, 2011	18.89	19.76	18.71	19.72	9,204,070	+1.50(+8.22%)
Nov 29, 2011	18.43	18.54	18.15	18.22	7,425,639	-0.13(-0.73%)
Nov 28, 2011	18.15	18.67	18.14	18.35	7,893,784	+0.33(+1.85%)
Nov 25, 2011	18.02	18.39	17.97	18.02	2,823,906	-0.04(-0.25%)
Nov 23, 2011	18.35	18.40	18.05	18.06	7,737,974	-0.46(-2.47%)
Nov 22, 2011	18.44	18.76	18.31	18.52	7,488,743	+0.03(+0.16%)
Nov 21, 2011	18.68	18.89	18.40	18.49	9,782,260	-0.65(-3.40%)
Nov 18, 2011	19.35	19.35	18.97	19.14	9,685,427	-0.02(-0.10%)
Nov 17, 2011	19.65	19.88	19.03	19.16	10,938,355	-0.69(-3.48%)
Nov 16, 2011	20.07	20.42	19.83	19.85	8,031,429	-0.53(-2.61%)
Nov 15, 2011	20.20	20.57	20.08	20.39	6,509,827	+0.05(+0.24%)
Nov 14, 2011	20.35	20.49	20.15	20.34	8,670,949	-0.17(-0.82%)
Nov 11, 2011	20.20	20.61	20.20	20.51	7,738,034	+0.56(+2.82%)
Nov 10, 2011	19.86	20.08	19.58	19.94	9,065,727	+0.33(+1.70%)
Nov 09, 2011	20.19	20.20	19.54	19.61	10,073,428	-1.14(-5.51%)
Nov 08, 2011	20.20	20.81	20.20	20.75	10,712,560	+0.57(+2.81%)
Nov 07, 2011	19.81	20.20	19.80	20.19	7,711,717	+0.30(+1.53%)
Nov 04, 2011	19.74	19.99	19.43	19.88	7,284,764	-0.19(-0.94%)
Nov 03, 2011	20.35	20.35	19.40	20.07	13,010,345	+0.07(+0.35%)
Nov 02, 2011	20.52	20.52	19.65	20.00	12,094,384	+0.73(+3.79%)

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.