Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	24.03	24.11	23.78	23.85	7,547,133	-0.21(-0.89%)
Jan 30, 2013	24.19	24.35	24.05	24.07	13,523,053	-0.16(-0.64%)
Jan 29, 2013	23.88	24.25	23.84	24.22	12,089,029	+0.46(+1.94%)
Jan 28, 2013	23.69	23.78	23.59	23.76	7,010,672	+0.23(+0.96%)
Jan 25, 2013	23.63	23.74	23.50	23.54	11,755,435	-0.10(-0.41%)
Jan 24, 2013	23.68	23.77	23.59	23.63	10,185,144	-0.09(-0.36%)
Jan 23, 2013	23.56	23.72	23.55	23.72	9,340,450	+0.28(+1.21%)
Jan 22, 2013	23.42	23.50	23.26	23.43	10,082,792	-0.16(-0.68%)
Jan 18, 2013	23.59	23.66	23.54	23.59	7,577,686	-0.06(-0.27%)
Jan 17, 2013	23.70	23.78	23.63	23.66	9,104,778	+0.04(+0.18%)
Jan 16, 2013	23.60	23.75	23.56	23.62	11,104,597	-0.19(-0.81%)
Jan 15, 2013	23.62	23.86	23.57	23.81	8,566,574	+0.05(+0.23%)
Jan 14, 2013	23.75	23.85	23.72	23.76	10,669,187	-0.07(-0.31%)
Jan 11, 2013	24.09	24.10	23.83	23.83	12,766,717	-0.28(-1.18%)
Jan 10, 2013	23.83	24.14	23.79	24.11	17,782,916	+0.40(+1.67%)
Jan 09, 2013	23.43	23.72	23.42	23.72	17,306,346	+0.47(+2.00%)
Jan 08, 2013	23.20	23.26	23.17	23.25	6,457,823	+0.00(+0.00%)
Jan 07, 2013	23.24	23.32	23.14	23.25	9,081,288	-0.14(-0.60%)
Jan 04, 2013	23.27	23.49	23.26	23.39	13,524,198	+0.21(+0.90%)
Jan 03, 2013	22.73	23.22	22.67	23.18	22,355,170	+0.46(+2.00%)
Jan 02, 2013	22.70	22.73	22.53	22.73	11,142,362	+0.42(+1.87%)
Dec 31, 2012	22.09	22.36	21.97	22.31	11,855,129	+0.23(+1.02%)
Dec 28, 2012	22.07	22.21	22.04	22.08	7,834,201	-0.21(-0.96%)
Dec 27, 2012	22.40	22.42	22.12	22.30	8,665,268	-0.03(-0.14%)
Dec 26, 2012	22.38	22.49	22.31	22.33	5,263,099	-0.02(-0.10%)
Dec 24, 2012	22.44	22.50	22.32	22.35	4,510,613	-0.21(-0.95%)
Dec 21, 2012	22.35	22.57	22.33	22.57	11,148,275	-0.06(-0.26%)
Dec 20, 2012	22.50	22.66	22.48	22.62	9,025,209	+0.06(+0.29%)
Dec 19, 2012	22.45	22.67	22.44	22.56	12,268,008	+0.05(+0.21%)
Dec 18, 2012	22.38	22.54	22.37	22.51	11,298,310	+0.17(+0.74%)
Dec 17, 2012	22.09	22.36	22.08	22.35	9,953,229	+0.17(+0.77%)
Dec 14, 2012	22.05	22.22	22.05	22.18	8,507,793	-0.04(-0.19%)
Dec 13, 2012	22.33	22.37	22.07	22.22	10,090,110	-0.08(-0.36%)
Dec 12, 2012	22.25	22.44	22.20	22.30	7,897,047	+0.24(+1.09%)
Dec 11, 2012	22.05	22.19	22.02	22.06	4,966,917	+0.10(+0.44%)
Dec 10, 2012	22.05	22.11	21.95	21.96	6,614,287	-0.04(-0.19%)
Dec 07, 2012	22.05	22.07	21.92	22.00	7,980,958	-0.13(-0.58%)
Dec 06, 2012	22.19	22.22	22.03	22.13	6,583,758	+0.00(+0.00%)
Dec 05, 2012	21.89	22.19	21.89	22.13	10,101,968	+0.17(+0.76%)
Dec 04, 2012	21.99	22.01	21.86	21.97	11,278,577	-0.41(-1.82%)
Nov 30, 2012	22.15	22.39	22.13	22.37	8,022,003	+0.25(+1.11%)
Nov 29, 2012	22.19	22.27	22.09	22.13	8,760,454	-0.10(-0.43%)
Nov 28, 2012	21.83	22.23	21.75	22.22	16,356,262	+0.07(+0.31%)
Nov 27, 2012	22.25	22.36	22.13	22.15	6,137,280	-0.13(-0.59%)
Nov 26, 2012	22.35	22.35	22.17	22.28	8,088,070	-0.23(-1.01%)
Nov 23, 2012	22.41	22.53	22.37	22.51	4,224,476	+0.22(+1.01%)
Nov 21, 2012	22.16	22.31	22.08	22.29	8,060,985	+0.20(+0.92%)
Nov 20, 2012	22.15	22.23	21.93	22.08	8,770,199	-0.01(-0.02%)
Nov 19, 2012	21.92	22.09	21.83	22.09	10,852,976	+0.64(+3.00%)
Nov 16, 2012	21.51	21.54	21.21	21.45	12,347,128	-0.14(-0.67%)
Nov 15, 2012	21.52	22.00	21.47	21.59	14,675,157	+0.08(+0.35%)
Nov 14, 2012	21.90	21.90	21.48	21.52	7,603,037	-0.20(-0.94%)
Nov 13, 2012	21.67	21.94	21.64	21.72	8,705,413	-0.22(-1.00%)
Nov 12, 2012	22.02	22.02	21.80	21.94	6,508,795	+0.06(+0.27%)
Nov 09, 2012	21.84	22.08	21.81	21.88	7,903,122	+0.02(+0.07%)
Nov 08, 2012	22.27	22.42	21.86	21.86	14,510,642	-0.56(-2.48%)
Nov 07, 2012	22.52	22.57	22.21	22.42	23,083,444	-0.38(-1.67%)
Nov 06, 2012	22.43	22.83	22.41	22.80	11,037,269	+0.45(+2.04%)
Nov 05, 2012	22.30	22.42	22.23	22.35	12,035,082	-0.16(-0.71%)
Nov 02, 2012	22.70	22.74	22.47	22.51	9,463,089	-0.25(-1.12%)

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.