Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	25.63	26.31	25.56	26.02	17,165,732	-0.01(-0.05%)
Jan 30, 2013	26.32	26.41	25.34	26.03	33,205,210	-0.01(-0.05%)
Jan 29, 2013	23.09	26.07	24.90	26.04	43,334,528	+2.95(+12.78%)
Jan 28, 2013	22.85	23.23	22.68	23.09	19,153,352	+0.42(+1.86%)
Jan 25, 2013	22.58	22.74	22.42	22.67	15,348,454	+0.08(+0.37%)
Jan 24, 2013	22.49	22.83	22.46	22.58	13,409,720	-0.01(-0.03%)
Jan 23, 2013	22.21	22.81	22.01	22.59	16,819,782	+0.48(+2.18%)
Jan 22, 2013	22.09	22.31	21.81	22.11	10,129,555	+0.24(+1.09%)
Jan 18, 2013	22.02	22.37	21.54	21.87	19,093,660	-0.04(-0.16%)
Jan 17, 2013	22.17	22.29	21.86	21.90	20,986,156	+0.02(+0.08%)
Jan 16, 2013	21.27	22.02	21.23	21.89	18,639,084	+0.59(+2.77%)
Jan 15, 2013	20.84	21.44	20.84	21.30	11,851,916	+0.28(+1.33%)
Jan 14, 2013	20.64	21.07	20.59	21.02	9,602,277	+0.37(+1.82%)
Jan 11, 2013	20.70	20.79	20.56	20.64	7,955,568	-0.12(-0.57%)
Jan 10, 2013	20.63	20.99	20.49	20.76	15,857,354	+0.32(+1.54%)
Jan 09, 2013	20.68	20.76	20.26	20.45	17,321,102	-0.18(-0.86%)
Jan 08, 2013	20.42	20.73	20.35	20.63	22,217,926	+0.19(+0.93%)
Jan 07, 2013	20.80	20.80	20.26	20.43	19,891,982	-0.57(-2.72%)
Jan 04, 2013	20.77	21.21	20.40	21.01	18,348,410	+0.35(+1.70%)
Jan 03, 2013	21.06	21.16	20.55	20.66	14,808,829	-0.45(-2.14%)
Jan 02, 2013	20.64	21.14	20.29	21.11	15,474,365	+0.81(+4.02%)
Dec 31, 2012	19.61	20.31	19.57	20.29	14,092,144	+0.60(+3.05%)
Dec 28, 2012	19.96	19.96	19.57	19.69	9,418,002	-0.43(-2.16%)
Dec 27, 2012	20.05	20.29	19.68	20.13	9,352,225	+0.09(+0.45%)
Dec 26, 2012	20.17	20.45	20.03	20.04	7,205,345	-0.04(-0.18%)
Dec 24, 2012	20.17	20.23	19.99	20.07	4,556,175	-0.24(-1.17%)
Dec 21, 2012	20.19	20.39	19.96	20.31	13,870,678	-0.14(-0.70%)
Dec 20, 2012	20.29	20.45	20.18	20.45	12,732,898	+0.21(+1.03%)
Dec 19, 2012	20.37	20.52	20.09	20.24	13,838,619	-0.12(-0.61%)
Dec 18, 2012	20.27	20.38	20.05	20.37	15,693,333	+0.12(+0.59%)
Dec 17, 2012	19.89	20.27	19.84	20.25	14,449,013	+0.40(+2.01%)
Dec 14, 2012	19.40	19.91	19.40	19.85	12,271,797	+0.46(+2.36%)
Dec 13, 2012	19.52	19.54	19.07	19.39	11,871,252	-0.11(-0.58%)
Dec 12, 2012	19.52	19.88	19.39	19.51	15,867,714	+0.08(+0.40%)
Dec 11, 2012	19.50	19.64	19.38	19.43	13,658,996	+0.00(+0.00%)
Dec 10, 2012	18.86	19.45	18.86	19.43	14,012,543	+0.48(+2.51%)
Dec 07, 2012	19.05	19.18	18.76	18.95	10,191,635	+0.04(+0.19%)
Dec 06, 2012	18.60	18.92	18.42	18.92	12,787,656	+0.27(+1.47%)
Dec 05, 2012	19.22	19.33	18.55	18.64	14,855,776	-0.52(-2.70%)
Dec 04, 2012	18.99	19.30	18.99	19.16	12,598,266	-0.03(-0.15%)
Nov 30, 2012	19.26	19.29	19.02	19.19	8,446,611	+0.01(+0.06%)
Nov 29, 2012	18.96	19.24	18.93	19.18	16,615,846	+0.35(+1.86%)
Nov 28, 2012	18.28	18.92	18.18	18.83	13,548,028	+0.30(+1.60%)
Nov 27, 2012	18.53	18.78	18.46	18.53	11,349,663	-0.26(-1.39%)
Nov 26, 2012	18.81	18.89	18.56	18.79	7,984,028	-0.20(-1.03%)
Nov 23, 2012	18.59	19.06	18.57	18.99	7,448,804	+0.55(+2.97%)
Nov 21, 2012	18.22	18.55	18.22	18.44	10,777,563	+0.27(+1.47%)
Nov 20, 2012	17.89	18.27	17.75	18.17	13,348,460	+0.26(+1.46%)
Nov 19, 2012	17.73	18.14	17.68	17.91	16,162,983	+0.54(+3.12%)
Nov 16, 2012	17.57	17.60	17.15	17.37	16,476,954	-0.13(-0.74%)
Nov 15, 2012	16.98	17.60	16.90	17.50	14,450,391	+0.43(+2.49%)
Nov 14, 2012	17.48	17.60	17.04	17.08	16,165,404	-0.21(-1.23%)
Nov 13, 2012	17.27	17.58	17.16	17.29	11,315,207	-0.14(-0.81%)
Nov 12, 2012	17.53	17.68	17.31	17.43	8,643,806	-0.08(-0.44%)
Nov 09, 2012	17.19	17.67	16.92	17.51	12,350,087	+0.13(+0.75%)
Nov 08, 2012	17.42	18.09	17.37	17.38	16,896,288	-0.01(-0.07%)
Nov 07, 2012	17.42	17.61	17.08	17.39	15,057,593	-0.40(-2.23%)
Nov 06, 2012	17.09	18.05	17.05	17.79	19,973,618	+0.70(+4.09%)
Nov 05, 2012	16.73	17.14	16.70	17.09	9,517,034	+0.40(+2.41%)
Nov 02, 2012	17.21	17.26	16.61	16.68	13,426,759	-0.33(-1.95%)

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.