Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	23.93	24.58	23.93	24.19	1,921,809	+0.26(+1.07%)
Jan 30, 2013	24.15	24.26	23.88	23.94	1,162,709	-0.16(-0.66%)
Jan 29, 2013	24.16	24.28	23.93	24.10	987,194	-0.14(-0.56%)
Jan 28, 2013	24.05	24.41	23.97	24.23	1,569,205	+0.29(+1.19%)
Jan 25, 2013	23.61	24.19	23.52	23.94	3,153,087	+0.50(+2.15%)
Jan 24, 2013	23.27	23.55	23.00	23.44	1,503,568	+0.20(+0.84%)
Jan 23, 2013	23.48	23.56	23.11	23.24	755,563	-0.23(-0.96%)
Jan 22, 2013	23.13	23.71	23.04	23.47	1,289,271	+0.29(+1.27%)
Jan 18, 2013	23.43	23.63	22.86	23.18	1,833,883	-0.32(-1.35%)
Jan 17, 2013	22.54	24.23	22.12	23.49	5,747,643	+1.10(+4.91%)
Jan 16, 2013	22.48	22.87	22.31	22.39	1,023,734	-0.02(-0.07%)
Jan 15, 2013	21.52	22.51	21.45	22.41	1,826,469	+0.78(+3.58%)
Jan 14, 2013	21.24	21.80	21.24	21.63	1,845,161	+0.44(+2.06%)
Jan 11, 2013	20.99	21.20	20.84	21.20	987,696	+0.20(+0.97%)
Jan 10, 2013	20.98	21.23	20.71	20.99	1,445,368	+0.05(+0.22%)
Jan 09, 2013	21.48	21.58	20.83	20.95	1,156,652	-0.53(-2.45%)
Jan 08, 2013	21.80	21.80	21.43	21.48	1,129,023	-0.44(-2.03%)
Jan 07, 2013	21.95	22.11	21.70	21.92	657,383	-0.17(-0.75%)
Jan 04, 2013	21.97	22.24	21.82	22.09	1,029,942	+0.20(+0.93%)
Jan 03, 2013	21.01	22.06	20.63	21.88	2,064,751	+0.59(+2.79%)
Jan 02, 2013	21.58	21.58	21.15	21.29	1,712,497	-0.13(-0.60%)
Dec 31, 2012	20.90	21.43	20.78	21.42	1,068,382	+0.53(+2.56%)
Dec 28, 2012	20.81	21.23	20.78	20.88	909,201	-0.09(-0.43%)
Dec 27, 2012	21.09	21.22	20.61	20.97	1,086,460	-0.16(-0.75%)
Dec 26, 2012	21.49	21.58	20.95	21.13	930,870	-0.35(-1.65%)
Dec 24, 2012	21.36	21.70	21.36	21.48	454,270	-0.02(-0.11%)
Dec 21, 2012	21.10	21.60	20.92	21.51	2,293,579	+0.47(+2.22%)
Dec 20, 2012	21.44	21.50	21.00	21.04	1,121,170	-0.41(-1.89%)
Dec 19, 2012	21.79	21.79	21.43	21.45	962,846	-0.29(-1.35%)
Dec 18, 2012	20.83	21.85	20.83	21.74	2,316,524	+0.90(+4.30%)
Dec 17, 2012	20.51	20.89	20.51	20.84	1,309,865	+0.36(+1.76%)
Dec 14, 2012	20.81	20.94	20.39	20.48	1,185,974	-0.41(-1.95%)
Dec 13, 2012	20.83	21.29	20.83	20.89	1,662,248	+0.08(+0.40%)
Dec 12, 2012	21.26	21.39	20.74	20.81	1,642,680	-0.46(-2.16%)
Dec 11, 2012	21.60	21.75	21.12	21.27	1,418,597	-0.26(-1.19%)
Dec 10, 2012	21.12	21.59	21.07	21.52	1,878,227	+0.32(+1.49%)
Dec 07, 2012	22.39	22.54	20.92	21.21	4,463,864	-1.29(-5.72%)
Dec 06, 2012	21.94	23.08	21.89	22.49	2,774,466	-0.13(-0.57%)
Dec 05, 2012	23.27	23.46	22.50	22.62	4,222,738	-0.91(-3.87%)
Dec 04, 2012	22.47	24.18	22.46	23.53	13,806,651	+2.34(+11.04%)
Nov 30, 2012	21.19	21.26	20.85	21.19	1,743,838	+0.03(+0.14%)
Nov 29, 2012	20.99	21.28	20.81	21.16	1,253,401	+0.25(+1.19%)
Nov 28, 2012	20.55	21.04	20.50	20.91	1,347,853	+0.33(+1.61%)
Nov 27, 2012	20.82	21.05	20.55	20.58	1,187,259	-0.28(-1.33%)
Nov 26, 2012	21.38	21.42	20.49	20.86	1,448,711	-0.57(-2.67%)
Nov 23, 2012	20.86	21.47	20.86	21.43	440,779	+0.65(+3.15%)
Nov 21, 2012	20.78	20.93	20.62	20.78	772,584	+0.05(+0.22%)
Nov 20, 2012	20.95	20.96	20.60	20.73	771,887	-0.26(-1.25%)
Nov 19, 2012	20.66	20.99	20.60	20.99	809,729	+0.53(+2.61%)
Nov 16, 2012	20.61	20.61	20.08	20.46	1,486,658	-0.15(-0.73%)
Nov 15, 2012	20.30	20.67	20.11	20.61	907,370	+0.40(+1.97%)
Nov 14, 2012	20.42	20.69	20.17	20.21	1,660,844	-0.47(-2.26%)
Nov 13, 2012	21.71	22.03	20.55	20.68	4,897,231	-1.08(-4.95%)
Nov 12, 2012	21.78	22.17	21.36	21.75	1,444,731	-0.02(-0.07%)
Nov 09, 2012	22.25	22.42	21.66	21.77	1,758,911	-0.54(-2.43%)
Nov 08, 2012	22.95	22.97	22.24	22.31	1,161,605	-0.69(-3.01%)
Nov 07, 2012	23.24	23.39	22.76	23.00	984,548	-0.43(-1.83%)
Nov 06, 2012	23.03	23.87	23.03	23.43	1,302,758	+0.46(+2.00%)
Nov 05, 2012	22.76	23.03	22.62	22.97	716,464	+0.18(+0.79%)
Nov 02, 2012	23.09	23.18	22.76	22.79	1,185,719	-0.17(-0.75%)

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.