Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	18.11	18.43	17.78	18.06	576,245	-0.12(-0.65%)
Jan 30, 2013	18.38	18.60	18.11	18.18	1,157,160	+0.05(+0.27%)
Jan 29, 2013	17.25	18.17	17.22	18.13	1,141,815	+1.16(+6.83%)
Jan 28, 2013	17.09	17.23	16.72	16.97	1,208,552	-0.27(-1.55%)
Jan 25, 2013	17.82	17.97	17.12	17.24	1,372,117	-0.74(-4.13%)
Jan 24, 2013	18.47	18.61	17.94	17.98	984,284	-0.68(-3.66%)
Jan 23, 2013	18.96	19.22	18.66	18.66	773,163	-0.38(-1.98%)
Jan 22, 2013	18.70	19.11	18.57	19.04	766,854	+0.08(+0.42%)
Jan 18, 2013	19.28	19.31	18.87	18.96	519,666	-0.27(-1.39%)
Jan 17, 2013	19.00	19.42	18.83	19.23	752,704	+0.09(+0.47%)
Jan 16, 2013	19.37	19.53	19.10	19.14	898,154	-0.34(-1.73%)
Jan 15, 2013	19.60	19.87	19.40	19.48	1,215,774	+0.01(+0.05%)
Jan 14, 2013	20.01	20.03	19.41	19.47	549,075	-0.34(-1.70%)
Jan 11, 2013	20.12	20.17	19.76	19.80	430,875	-0.29(-1.43%)
Jan 10, 2013	20.06	20.27	19.91	20.09	833,545	+0.24(+1.20%)
Jan 09, 2013	19.92	20.15	19.73	19.85	722,214	+0.07(+0.35%)
Jan 08, 2013	20.13	20.26	19.75	19.78	1,022,853	-0.25(-1.24%)
Jan 07, 2013	20.17	20.37	19.83	20.03	582,111	-0.25(-1.22%)
Jan 04, 2013	19.78	20.34	19.66	20.28	575,891	+0.30(+1.49%)
Jan 03, 2013	20.89	20.89	19.93	19.98	827,031	-0.97(-4.63%)
Jan 02, 2013	20.81	20.97	19.99	20.95	738,216	+0.96(+4.80%)
Dec 31, 2012	19.41	20.14	18.92	19.99	1,234,540	+0.60(+3.12%)
Dec 28, 2012	19.90	19.98	19.34	19.39	922,208	-0.52(-2.64%)
Dec 27, 2012	20.04	20.22	19.80	19.91	952,595	-0.20(-0.98%)
Dec 26, 2012	20.21	20.33	19.93	20.11	313,146	-0.01(-0.05%)
Dec 24, 2012	20.12	20.18	19.85	20.12	335,906	+0.00(+0.00%)
Dec 21, 2012	20.03	20.29	19.79	20.12	2,214,497	-0.19(-0.93%)
Dec 20, 2012	20.09	20.46	19.60	20.31	1,296,433	-0.11(-0.53%)
Dec 19, 2012	19.90	20.71	19.90	20.42	1,082,918	+0.24(+1.18%)
Dec 18, 2012	20.28	20.80	19.99	20.18	1,453,594	-0.21(-1.02%)
Dec 17, 2012	22.02	22.02	20.36	20.39	2,359,661	-2.31(-10.17%)
Dec 14, 2012	22.38	22.76	22.29	22.69	641,199	+0.22(+0.97%)
Dec 13, 2012	22.44	22.81	22.20	22.48	672,892	-0.62(-2.70%)
Dec 12, 2012	22.32	23.26	22.22	23.10	969,625	+0.99(+4.48%)
Dec 11, 2012	22.35	22.51	22.09	22.11	531,878	-0.32(-1.41%)
Dec 10, 2012	22.24	22.56	22.16	22.43	473,685	+0.39(+1.75%)
Dec 07, 2012	21.57	22.15	21.56	22.04	525,163	+0.48(+2.20%)
Dec 06, 2012	21.66	22.24	21.55	21.56	782,862	-0.26(-1.18%)
Dec 05, 2012	22.62	22.64	21.75	21.82	597,387	-0.76(-3.38%)
Dec 04, 2012	21.79	22.66	21.79	22.58	789,247	-0.19(-0.83%)
Nov 30, 2012	22.60	23.12	22.41	22.77	564,205	+0.05(+0.22%)
Nov 29, 2012	22.60	22.77	22.32	22.72	551,537	+0.27(+1.19%)
Nov 28, 2012	21.70	22.54	21.48	22.46	829,882	+0.12(+0.53%)
Nov 27, 2012	22.85	22.85	22.28	22.34	686,523	-0.51(-2.25%)
Nov 26, 2012	22.99	23.02	22.52	22.85	489,883	-0.07(-0.30%)
Nov 23, 2012	22.64	23.00	22.31	22.92	359,704	+0.36(+1.58%)
Nov 21, 2012	22.03	22.58	21.66	22.56	547,954	+0.61(+2.80%)
Nov 20, 2012	22.28	22.78	21.75	21.95	765,121	-0.30(-1.33%)
Nov 19, 2012	21.68	22.27	21.64	22.25	645,325	+1.27(+6.04%)
Nov 16, 2012	20.31	21.11	20.21	20.98	720,237	+0.27(+1.29%)
Nov 15, 2012	21.29	21.41	20.59	20.71	1,327,633	-0.72(-3.37%)
Nov 14, 2012	23.51	23.56	21.30	21.44	1,649,058	-1.80(-7.75%)
Nov 13, 2012	22.94	23.65	22.55	23.24	636,338	+0.15(+0.64%)
Nov 12, 2012	23.47	23.54	23.04	23.09	401,691	-0.37(-1.56%)
Nov 09, 2012	23.53	23.96	23.37	23.46	919,038	+0.02(+0.08%)
Nov 08, 2012	22.49	23.62	22.47	23.44	839,042	+0.77(+3.41%)
Nov 07, 2012	22.65	22.81	22.00	22.66	797,291	+0.15(+0.66%)
Nov 06, 2012	22.43	22.77	21.93	22.52	684,251	+0.32(+1.43%)
Nov 05, 2012	22.62	22.77	22.20	22.20	698,155	-0.47(-2.05%)
Nov 02, 2012	23.11	23.11	22.63	22.66	780,736	-0.79(-3.38%)

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.