Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	23.96	24.25	23.88	24.15	10,234,454	+0.20(+0.82%)
Jan 30, 2013	24.12	24.20	23.93	23.95	7,098,096	-0.14(-0.57%)
Jan 29, 2013	24.30	24.33	24.08	24.09	8,073,279	-0.26(-1.06%)
Jan 28, 2013	24.75	24.81	24.27	24.35	8,994,630	-0.47(-1.89%)
Jan 25, 2013	24.19	24.83	24.12	24.82	14,036,231	+0.76(+3.14%)
Jan 24, 2013	23.77	24.08	23.75	24.07	7,631,219	+0.34(+1.45%)
Jan 23, 2013	23.74	23.84	23.60	23.72	7,585,793	-0.17(-0.73%)
Jan 22, 2013	23.87	23.91	23.70	23.90	6,930,377	+0.08(+0.36%)
Jan 18, 2013	23.89	23.94	23.67	23.81	6,878,295	-0.08(-0.36%)
Jan 17, 2013	24.04	24.12	23.82	23.90	5,443,498	-0.11(-0.47%)
Jan 16, 2013	23.91	24.13	23.79	24.01	5,930,715	+0.04(+0.17%)
Jan 15, 2013	23.70	24.02	23.69	23.97	7,281,438	+0.20(+0.85%)
Jan 14, 2013	23.77	23.90	23.69	23.77	6,256,984	+0.04(+0.17%)
Jan 11, 2013	23.53	23.87	23.37	23.73	10,865,471	+0.25(+1.05%)
Jan 10, 2013	23.52	23.63	23.31	23.48	8,622,699	+0.04(+0.19%)
Jan 09, 2013	23.49	23.57	23.37	23.44	6,188,327	+0.02(+0.10%)
Jan 08, 2013	23.56	23.66	23.32	23.41	7,471,432	-0.25(-1.06%)
Jan 07, 2013	23.59	23.72	23.47	23.66	7,261,478	+0.04(+0.15%)
Jan 04, 2013	23.46	23.70	23.45	23.63	7,602,378	+0.23(+0.97%)
Jan 03, 2013	23.21	23.50	23.14	23.40	8,094,352	+0.24(+1.02%)
Jan 02, 2013	23.29	23.32	22.97	23.16	8,407,130	+0.11(+0.46%)
Dec 31, 2012	22.71	23.07	22.61	23.06	7,586,831	+0.27(+1.20%)
Dec 28, 2012	22.99	23.11	22.78	22.78	7,197,688	-0.34(-1.49%)
Dec 27, 2012	22.89	23.21	22.76	23.13	8,759,333	+0.19(+0.84%)
Dec 26, 2012	23.26	23.46	22.87	22.94	9,052,994	-0.66(-2.78%)
Dec 24, 2012	23.36	23.73	23.32	23.59	53,707,992	+0.11(+0.48%)
Dec 21, 2012	22.90	23.57	22.60	23.48	31,236,234	+1.36(+6.16%)
Dec 20, 2012	21.92	22.13	21.72	22.12	13,275,205	+0.27(+1.25%)
Dec 19, 2012	22.10	22.16	21.84	21.85	8,816,710	-0.25(-1.15%)
Dec 18, 2012	21.91	22.11	21.83	22.10	8,807,825	+0.21(+0.95%)
Dec 17, 2012	21.72	21.91	21.63	21.89	9,365,311	+0.24(+1.11%)
Dec 14, 2012	21.70	21.87	21.64	21.65	9,692,294	-0.09(-0.43%)
Dec 13, 2012	22.14	22.25	21.68	21.75	8,331,068	-0.42(-1.89%)
Dec 12, 2012	22.21	22.34	22.03	22.16	11,923,553	-0.05(-0.21%)
Dec 11, 2012	21.89	22.23	21.86	22.21	10,333,471	+0.30(+1.36%)
Dec 10, 2012	22.04	22.19	21.89	21.91	8,142,303	-0.11(-0.52%)
Dec 07, 2012	22.10	22.12	21.83	22.03	8,300,416	+0.04(+0.17%)
Dec 06, 2012	21.78	22.05	21.72	21.99	10,173,840	+0.19(+0.87%)
Dec 05, 2012	21.85	21.89	21.56	21.80	7,577,280	+0.00(+0.01%)
Dec 04, 2012	21.79	21.96	21.70	21.80	7,872,886	+0.04(+0.19%)
Nov 30, 2012	21.97	21.99	21.63	21.76	14,199,473	-0.33(-1.51%)
Nov 29, 2012	22.22	22.39	22.05	22.09	10,915,019	-0.04(-0.16%)
Nov 28, 2012	21.56	22.13	21.56	22.12	9,649,288	+0.47(+2.19%)
Nov 27, 2012	21.44	21.87	21.44	21.65	9,562,916	-0.15(-0.67%)
Nov 26, 2012	21.31	21.80	21.29	21.80	13,502,854	+0.20(+0.94%)
Nov 23, 2012	21.42	21.59	21.40	21.59	3,754,989	+0.26(+1.20%)
Nov 21, 2012	21.33	21.39	21.19	21.34	8,248,447	-0.00(-0.01%)
Nov 20, 2012	21.50	21.54	21.26	21.34	10,197,166	-0.16(-0.74%)
Nov 19, 2012	20.86	21.50	20.86	21.50	11,719,552	+0.83(+4.03%)
Nov 16, 2012	20.50	20.70	20.40	20.66	13,431,484	+0.39(+1.94%)
Nov 15, 2012	20.15	20.36	20.10	20.27	8,698,143	+0.05(+0.25%)
Nov 14, 2012	20.52	20.52	20.01	20.22	14,580,178	-0.19(-0.95%)
Nov 13, 2012	20.35	20.68	20.32	20.41	8,084,598	-0.18(-0.89%)
Nov 12, 2012	20.64	20.80	20.53	20.60	6,697,671	-0.00(-0.02%)
Nov 09, 2012	20.46	20.76	20.46	20.60	8,679,880	+0.10(+0.49%)
Nov 08, 2012	21.08	21.11	20.50	20.50	11,706,222	-0.62(-2.95%)
Nov 07, 2012	21.36	21.40	21.12	21.12	8,575,114	-0.33(-1.54%)
Nov 06, 2012	21.23	21.45	21.15	21.45	8,764,911	+0.19(+0.91%)
Nov 05, 2012	21.10	21.31	21.06	21.26	6,550,612	+0.16(+0.76%)
Nov 02, 2012	21.36	21.59	21.09	21.10	8,137,436	-0.18(-0.85%)

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.