Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	23.98	24.00	23.83	23.83	251,000	-0.15(-0.63%)
Dec 29, 2011	23.90	24.03	23.82	23.98	91,654	+0.17(+0.71%)
Dec 28, 2011	24.18	24.18	23.76	23.81	64,812	-0.31(-1.29%)
Dec 27, 2011	24.01	24.19	23.95	24.12	110,472	+0.11(+0.46%)
Dec 23, 2011	23.89	24.02	23.81	24.01	91,987	+0.24(+1.01%)
Dec 21, 2011	23.78	23.79	23.50	23.77	69,405	+0.03(+0.13%)
Dec 20, 2011	23.43	23.78	23.42	23.74	102,627	+0.63(+2.73%)
Dec 19, 2011	23.43	23.55	23.06	23.11	99,656	-0.21(-0.90%)
Dec 16, 2011	23.19	23.49	23.19	23.32	88,051	+0.18(+0.78%)
Dec 15, 2011	23.33	23.33	23.06	23.14	130,267	+0.09(+0.39%)
Dec 14, 2011	23.35	23.35	22.94	23.05	263,991	-0.38(-1.62%)
Dec 13, 2011	23.95	24.03	23.35	23.43	87,805	-0.38(-1.60%)
Dec 12, 2011	23.93	23.95	23.65	23.81	128,048	-0.32(-1.33%)
Dec 09, 2011	23.78	24.19	23.78	24.13	86,304	+0.42(+1.77%)
Dec 08, 2011	24.01	24.06	23.68	23.71	146,724	-0.44(-1.81%)
Dec 07, 2011	24.09	24.22	23.84	24.15	88,304	-0.02(-0.10%)
Dec 06, 2011	24.35	24.35	24.10	24.17	80,216	-0.13(-0.53%)
Dec 05, 2011	24.41	24.51	24.19	24.30	181,187	+0.19(+0.79%)
Dec 02, 2011	24.35	24.47	24.11	24.11	102,287	-0.04(-0.17%)
Dec 01, 2011	24.17	24.36	24.12	24.15	124,567	-0.06(-0.25%)
Nov 30, 2011	23.96	24.21	23.96	24.21	200,810	+0.83(+3.55%)
Nov 29, 2011	23.47	23.57	23.32	23.38	304,812	-0.06(-0.26%)
Nov 28, 2011	23.36	23.53	23.24	23.44	177,991	+0.74(+3.26%)
Nov 25, 2011	22.75	22.95	22.64	22.70	28,526	-0.10(-0.44%)
Nov 23, 2011	23.05	23.09	22.79	22.80	204,077	-0.41(-1.77%)
Nov 22, 2011	23.22	23.36	23.03	23.21	186,162	-0.03(-0.13%)
Nov 21, 2011	23.03	23.34	23.00	23.24	1,554,885	-0.05(-0.21%)
Nov 18, 2011	23.51	23.59	23.25	23.29	137,096	-0.15(-0.64%)
Nov 17, 2011	23.73	23.83	23.34	23.44	146,579	-0.30(-1.26%)
Nov 16, 2011	23.98	24.19	23.73	23.74	62,728	-0.41(-1.70%)
Nov 15, 2011	23.89	24.26	23.83	24.15	52,931	+0.23(+0.96%)
Nov 14, 2011	24.01	24.09	23.86	23.92	122,589	-0.12(-0.50%)
Nov 11, 2011	23.82	24.07	23.75	24.04	91,099	+0.48(+2.04%)
Nov 10, 2011	23.77	23.77	23.36	23.56	119,230	-0.09(-0.38%)
Nov 09, 2011	23.94	24.06	23.59	23.65	179,561	-0.84(-3.43%)
Nov 08, 2011	24.34	24.51	24.05	24.49	204,720	+0.25(+1.03%)
Nov 07, 2011	24.32	24.36	23.90	24.24	121,645	-0.01(-0.04%)
Nov 04, 2011	24.12	24.30	23.91	24.25	126,985	-0.06(-0.25%)
Nov 03, 2011	24.07	24.34	23.70	24.31	285,613	+0.47(+1.97%)
Nov 02, 2011	23.87	24.04	23.68	23.84	77,347	+0.24(+1.02%)
Nov 01, 2011	23.45	23.80	23.29	23.60	263,415	-0.50(-2.07%)
Oct 31, 2011	24.29	24.45	24.08	24.10	178,129	-0.41(-1.67%)
Oct 28, 2011	24.45	24.61	24.36	24.51	313,933	+0.09(+0.37%)
Oct 27, 2011	24.37	24.64	24.07	24.42	522,140	+0.73(+3.08%)
Oct 26, 2011	23.88	23.93	23.32	23.69	611,308	+0.07(+0.30%)
Oct 25, 2011	24.08	24.08	23.57	23.62	403,432	-0.52(-2.15%)
Oct 24, 2011	23.74	24.20	23.73	24.14	966,205	+0.42(+1.77%)
Oct 21, 2011	23.60	23.78	23.43	23.72	931,869	+0.41(+1.76%)
Oct 20, 2011	23.30	23.35	23.00	23.31	325,698	+0.06(+0.26%)
Oct 19, 2011	23.66	23.76	23.23	23.25	353,217	-0.42(-1.77%)
Oct 18, 2011	23.43	23.87	23.09	23.67	208,282	+0.26(+1.11%)
Oct 17, 2011	23.75	23.82	23.38	23.41	122,852	-0.35(-1.47%)
Oct 14, 2011	23.67	23.79	23.50	23.76	234,570	+0.37(+1.58%)
Oct 13, 2011	23.21	23.47	23.09	23.39	373,986	+0.03(+0.13%)
Oct 12, 2011	23.37	23.62	23.34	23.36	876,538	+0.11(+0.47%)
Oct 11, 2011	23.00	23.42	23.00	23.25	166,966	+0.08(+0.35%)
Oct 10, 2011	22.87	23.18	22.79	23.17	74,512	+0.81(+3.62%)
Oct 07, 2011	22.74	22.74	22.25	22.36	285,121	-0.21(-0.93%)
Oct 06, 2011	22.36	22.57	22.33	22.57	246,074	+0.51(+2.31%)
Oct 05, 2011	21.64	22.12	21.41	22.06	290,230	+0.54(+2.51%)
Oct 04, 2011	20.81	21.62	20.54	21.52	1,169,098	+0.45(+2.13%)

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.