Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	23.51	23.80	23.43	23.70	10,428,554	+0.19(+0.82%)
Jan 30, 2013	23.67	23.75	23.49	23.51	7,232,714	-0.14(-0.57%)
Jan 29, 2013	23.85	23.88	23.63	23.64	8,226,391	-0.25(-1.06%)
Jan 28, 2013	24.29	24.35	23.82	23.90	9,165,216	-0.46(-1.89%)
Jan 25, 2013	23.74	24.37	23.68	24.36	14,302,432	+0.74(+3.14%)
Jan 24, 2013	23.32	23.63	23.31	23.62	7,775,948	+0.34(+1.45%)
Jan 23, 2013	23.30	23.40	23.16	23.28	7,729,660	-0.17(-0.73%)
Jan 22, 2013	23.43	23.46	23.26	23.45	7,061,814	+0.08(+0.36%)
Jan 18, 2013	23.45	23.49	23.23	23.37	7,008,744	-0.08(-0.36%)
Jan 17, 2013	23.59	23.67	23.38	23.45	5,546,735	-0.11(-0.47%)
Jan 16, 2013	23.47	23.68	23.35	23.56	6,043,193	+0.04(+0.17%)
Jan 15, 2013	23.26	23.57	23.25	23.52	7,419,533	+0.20(+0.85%)
Jan 14, 2013	23.32	23.45	23.25	23.32	6,375,650	+0.04(+0.17%)
Jan 11, 2013	23.09	23.43	22.94	23.29	11,071,538	+0.24(+1.05%)
Jan 10, 2013	23.08	23.19	22.88	23.04	8,786,232	+0.04(+0.19%)
Jan 09, 2013	23.05	23.13	22.94	23.00	6,305,691	+0.02(+0.10%)
Jan 08, 2013	23.12	23.21	22.89	22.98	7,613,130	-0.25(-1.06%)
Jan 07, 2013	23.15	23.28	23.04	23.22	7,399,194	+0.04(+0.15%)
Jan 04, 2013	23.02	23.26	23.01	23.19	7,746,560	+0.22(+0.97%)
Jan 03, 2013	22.78	23.07	22.71	22.96	8,247,864	+0.23(+1.02%)
Jan 02, 2013	22.86	22.88	22.54	22.73	8,566,574	+0.11(+0.47%)
Dec 31, 2012	22.29	22.64	22.18	22.63	7,730,718	+0.27(+1.20%)
Dec 28, 2012	22.56	22.68	22.36	22.36	7,334,195	-0.34(-1.49%)
Dec 27, 2012	22.46	22.78	22.33	22.70	8,925,456	+0.19(+0.84%)
Dec 26, 2012	22.82	23.02	22.45	22.51	9,224,687	-0.64(-2.78%)
Dec 24, 2012	22.93	23.29	22.88	23.15	54,726,584	+0.11(+0.48%)
Dec 21, 2012	22.47	23.13	22.18	23.04	31,828,640	+1.34(+6.16%)
Dec 20, 2012	21.51	21.72	21.31	21.71	13,526,973	+0.27(+1.25%)
Dec 19, 2012	21.69	21.75	21.44	21.44	8,983,922	-0.25(-1.15%)
Dec 18, 2012	21.50	21.70	21.43	21.69	8,974,869	+0.20(+0.95%)
Dec 17, 2012	21.31	21.51	21.22	21.48	9,542,927	+0.24(+1.11%)
Dec 14, 2012	21.30	21.46	21.24	21.25	9,876,111	-0.09(-0.43%)
Dec 13, 2012	21.73	21.83	21.28	21.34	8,489,069	-0.41(-1.89%)
Dec 12, 2012	21.79	21.93	21.62	21.75	12,149,687	-0.05(-0.21%)
Dec 11, 2012	21.49	21.82	21.45	21.80	10,529,449	+0.29(+1.36%)
Dec 10, 2012	21.63	21.77	21.48	21.50	8,296,724	-0.11(-0.52%)
Dec 07, 2012	21.69	21.70	21.43	21.62	8,457,837	+0.04(+0.17%)
Dec 06, 2012	21.37	21.64	21.32	21.58	10,366,791	+0.21(+0.97%)
Dec 05, 2012	21.42	21.46	21.14	21.37	7,729,303	+0.00(+0.01%)
Dec 04, 2012	21.36	21.52	21.27	21.37	8,030,840	+0.04(+0.20%)
Nov 30, 2012	21.54	21.55	21.20	21.33	14,484,357	-0.33(-1.51%)
Nov 29, 2012	21.79	21.95	21.62	21.65	11,134,008	-0.04(-0.16%)
Nov 28, 2012	21.13	21.69	21.13	21.69	9,842,882	+0.46(+2.19%)
Nov 27, 2012	21.01	21.44	21.01	21.22	9,754,777	-0.14(-0.67%)
Nov 26, 2012	20.89	21.37	20.87	21.37	13,773,763	+0.20(+0.94%)
Nov 23, 2012	21.00	21.17	20.98	21.17	3,830,326	+0.25(+1.20%)
Nov 21, 2012	20.91	20.97	20.78	20.92	8,413,936	-0.00(-0.01%)
Nov 20, 2012	21.07	21.12	20.84	20.92	10,401,753	-0.16(-0.74%)
Nov 19, 2012	20.45	21.08	20.45	21.07	11,954,682	+0.82(+4.03%)
Nov 16, 2012	20.09	20.29	20.00	20.26	13,700,961	+0.39(+1.94%)
Nov 15, 2012	19.75	19.96	19.71	19.87	8,872,654	+0.05(+0.25%)
Nov 14, 2012	20.12	20.12	19.61	19.82	14,872,700	-0.19(-0.95%)
Nov 13, 2012	19.95	20.27	19.92	20.01	8,246,800	-0.18(-0.89%)
Nov 12, 2012	20.24	20.39	20.12	20.19	6,832,047	-0.00(-0.02%)
Nov 09, 2012	20.06	20.35	20.06	20.20	8,854,024	+0.10(+0.49%)
Nov 08, 2012	20.66	20.70	20.10	20.10	11,941,085	-0.61(-2.95%)
Nov 07, 2012	20.94	20.98	20.70	20.71	8,747,157	-0.32(-1.54%)
Nov 06, 2012	20.82	21.03	20.73	21.03	8,940,762	+0.19(+0.91%)
Nov 05, 2012	20.69	20.89	20.64	20.84	6,682,037	+0.16(+0.76%)
Nov 02, 2012	20.94	21.17	20.67	20.68	8,300,698	-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.