Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	21.28	21.54	21.14	21.50	11,346,809	+0.11(+0.54%)
Jan 30, 2013	21.65	21.93	21.26	21.39	14,670,999	-0.39(-1.79%)
Jan 29, 2013	22.05	22.06	21.55	21.78	17,063,004	-0.29(-1.32%)
Jan 28, 2013	22.24	22.31	21.90	22.07	9,194,341	-0.18(-0.83%)
Jan 25, 2013	22.17	22.32	22.10	22.25	13,400,873	+0.22(+1.01%)
Jan 24, 2013	21.89	22.18	21.70	22.03	10,971,734	+0.16(+0.73%)
Jan 23, 2013	21.88	22.08	20.38	21.87	14,829,532	-0.05(-0.21%)
Jan 22, 2013	22.34	22.41	21.72	21.92	23,991,890	-0.50(-2.22%)
Jan 18, 2013	22.54	22.61	22.10	22.41	13,057,126	-0.16(-0.71%)
Jan 17, 2013	22.57	22.70	22.34	22.57	15,760,851	+0.14(+0.61%)
Jan 16, 2013	22.64	22.76	22.07	22.44	36,967,676	-0.99(-4.22%)
Jan 15, 2013	23.05	23.49	22.93	23.42	9,794,113	+0.21(+0.89%)
Jan 14, 2013	23.08	23.26	22.88	23.22	8,644,610	-0.02(-0.10%)
Jan 11, 2013	23.26	23.42	23.05	23.24	8,965,177	-0.06(-0.26%)
Jan 10, 2013	23.18	23.31	22.80	23.30	15,826,248	+0.36(+1.57%)
Jan 09, 2013	22.64	23.18	22.63	22.94	17,427,606	+0.46(+2.04%)
Jan 08, 2013	22.70	22.85	22.24	22.48	13,610,983	-0.22(-0.98%)
Jan 07, 2013	22.69	22.86	22.43	22.70	10,953,970	-0.15(-0.67%)
Jan 04, 2013	22.77	22.86	22.38	22.86	10,538,506	+0.03(+0.13%)
Jan 03, 2013	22.24	23.14	22.08	22.83	29,919,930	+0.53(+2.37%)
Jan 02, 2013	22.31	22.34	21.92	22.30	20,381,640	+0.23(+1.04%)
Dec 31, 2012	21.25	22.12	21.14	22.07	17,231,780	+0.75(+3.52%)
Dec 28, 2012	21.17	21.39	21.09	21.32	6,706,021	-0.08(-0.39%)
Dec 27, 2012	21.23	21.43	20.99	21.40	12,242,361	+0.26(+1.23%)
Dec 26, 2012	21.15	21.40	21.04	21.14	9,152,310	-0.03(-0.14%)
Dec 24, 2012	20.91	21.23	20.91	21.17	6,372,640	+0.26(+1.24%)
Dec 21, 2012	20.47	20.96	20.32	20.91	11,462,654	-0.02(-0.07%)
Dec 20, 2012	20.67	21.04	20.57	20.93	20,452,592	+0.12(+0.59%)
Dec 19, 2012	21.01	21.36	20.56	20.81	71,676,808	+1.29(+6.63%)
Dec 18, 2012	19.12	19.55	18.98	19.51	12,397,543	+0.49(+2.58%)
Dec 17, 2012	18.88	19.06	18.87	19.02	9,314,410	+0.18(+0.98%)
Dec 14, 2012	19.20	19.22	18.68	18.84	12,620,881	-0.39(-2.03%)
Dec 13, 2012	19.57	19.77	19.06	19.23	10,107,543	-0.39(-1.99%)
Dec 12, 2012	19.55	19.95	19.47	19.62	10,967,273	+0.14(+0.71%)
Dec 11, 2012	19.37	19.52	19.22	19.48	7,458,170	+0.13(+0.67%)
Dec 10, 2012	19.18	19.45	19.17	19.35	7,748,910	+0.07(+0.36%)
Dec 07, 2012	18.95	19.30	18.81	19.28	11,835,638	+0.47(+2.52%)
Dec 06, 2012	19.07	19.14	18.72	18.81	12,676,159	-0.33(-1.72%)
Dec 05, 2012	19.42	19.60	19.09	19.14	9,996,305	-0.31(-1.61%)
Dec 04, 2012	19.40	19.52	18.77	19.45	16,503,960	-0.36(-1.82%)
Nov 30, 2012	19.82	20.03	19.58	19.81	8,542,843	-0.16(-0.80%)
Nov 29, 2012	19.60	20.09	19.53	19.97	13,079,650	+0.62(+3.20%)
Nov 28, 2012	18.90	19.37	18.86	19.35	6,940,294	+0.21(+1.08%)
Nov 27, 2012	19.24	19.41	19.14	19.15	7,605,669	-0.17(-0.87%)
Nov 26, 2012	19.27	19.45	19.10	19.31	8,415,094	+0.02(+0.08%)
Nov 23, 2012	19.11	19.46	19.03	19.30	6,003,725	+0.47(+2.48%)
Nov 21, 2012	18.81	19.11	18.70	18.83	6,411,652	+0.00(+0.00%)
Nov 20, 2012	19.06	19.09	18.66	18.83	8,593,879	-0.25(-1.32%)
Nov 19, 2012	18.58	19.09	18.47	19.08	10,446,454	+0.83(+4.53%)
Nov 16, 2012	18.31	18.36	17.91	18.26	12,603,384	-0.02(-0.13%)
Nov 15, 2012	18.51	18.52	18.02	18.28	12,242,224	-0.22(-1.20%)
Nov 14, 2012	19.08	19.13	18.45	18.50	12,459,202	-0.50(-2.62%)
Nov 13, 2012	19.05	19.28	18.95	19.00	12,641,557	-0.34(-1.74%)
Nov 12, 2012	19.18	19.43	19.18	19.34	6,919,591	+0.17(+0.88%)
Nov 09, 2012	18.66	19.35	18.66	19.17	9,992,092	+0.24(+1.29%)
Nov 08, 2012	19.31	19.52	18.91	18.92	6,844,885	-0.24(-1.24%)
Nov 07, 2012	19.63	19.65	19.08	19.16	14,444,595	-0.89(-4.43%)
Nov 06, 2012	19.57	20.11	19.48	20.05	14,223,998	+0.47(+2.42%)
Nov 05, 2012	19.47	19.90	19.41	19.57	10,033,063	-0.17(-0.85%)
Nov 02, 2012	19.76	19.90	19.56	19.74	12,959,795	+0.08(+0.43%)

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.