Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	26.34	26.65	25.73	26.09	1,640,461	-0.28(-1.06%)
Jan 30, 2013	26.40	26.55	26.23	26.37	1,974,134	-0.06(-0.23%)
Jan 29, 2013	26.11	26.52	25.64	26.43	2,312,560	+0.20(+0.76%)
Jan 28, 2013	25.45	26.90	25.19	26.23	3,021,017	+0.71(+2.78%)
Jan 25, 2013	24.32	25.67	24.16	25.52	2,834,456	+1.53(+6.38%)
Jan 24, 2013	22.95	24.47	22.90	23.99	2,535,145	+1.01(+4.40%)
Jan 23, 2013	23.43	23.43	22.76	22.98	988,284	-0.48(-2.05%)
Jan 22, 2013	23.54	23.70	23.08	23.46	1,093,018	-0.01(-0.04%)
Jan 18, 2013	23.66	23.80	23.27	23.47	956,296	-0.30(-1.26%)
Jan 17, 2013	23.80	23.96	23.62	23.77	567,808	+0.17(+0.72%)
Jan 16, 2013	23.82	23.95	23.45	23.60	628,405	-0.32(-1.34%)
Jan 15, 2013	23.63	24.10	23.44	23.92	722,078	+0.22(+0.93%)
Jan 14, 2013	24.12	24.30	23.45	23.70	1,463,845	-0.35(-1.46%)
Jan 11, 2013	23.44	24.11	23.04	24.05	1,946,387	+0.60(+2.56%)
Jan 10, 2013	23.28	23.53	23.11	23.45	1,079,869	+0.35(+1.52%)
Jan 09, 2013	22.99	23.32	22.78	23.10	944,454	+0.23(+1.01%)
Jan 08, 2013	23.47	23.57	22.71	22.87	1,204,876	-0.71(-3.01%)
Jan 07, 2013	23.00	23.58	22.94	23.58	1,711,821	+0.53(+2.30%)
Jan 04, 2013	22.25	23.08	22.16	23.05	1,469,313	+0.96(+4.35%)
Jan 03, 2013	22.05	22.69	21.73	22.09	1,767,982	+0.12(+0.55%)
Jan 02, 2013	22.21	22.23	21.46	21.97	1,657,472	+0.24(+1.13%)
Dec 31, 2012	20.85	22.00	20.85	21.73	1,645,685	+0.64(+3.01%)
Dec 28, 2012	20.89	21.50	20.80	21.09	1,898,027	+0.04(+0.19%)
Dec 27, 2012	20.22	21.16	19.92	21.05	1,330,177	+0.81(+4.00%)
Dec 26, 2012	20.10	20.35	20.02	20.24	690,577	+0.20(+1.00%)
Dec 24, 2012	20.35	20.47	19.90	20.04	538,498	-0.31(-1.52%)
Dec 21, 2012	19.61	20.43	19.61	20.35	2,372,031	+0.23(+1.14%)
Dec 20, 2012	20.17	20.77	20.05	20.12	2,736,939	-0.80(-3.82%)
Dec 19, 2012	21.48	22.39	20.22	20.92	8,399,147	-1.93(-8.45%)
Dec 18, 2012	22.06	24.45	22.05	22.85	1,918,849	+0.93(+4.24%)
Dec 17, 2012	21.75	22.36	21.73	21.92	1,279,543	+0.29(+1.34%)
Dec 14, 2012	21.86	22.31	21.57	21.63	996,332	-0.25(-1.14%)
Dec 13, 2012	22.34	22.59	21.73	21.88	1,293,566	-0.49(-2.19%)
Dec 12, 2012	21.60	22.61	21.41	22.37	1,780,154	+0.87(+4.05%)
Dec 11, 2012	20.72	21.58	20.45	21.50	1,757,075	+0.90(+4.37%)
Dec 10, 2012	20.69	20.78	20.36	20.60	1,483,270	-0.07(-0.34%)
Dec 07, 2012	21.22	21.22	20.54	20.67	1,261,530	-0.36(-1.71%)
Dec 06, 2012	21.28	21.49	20.88	21.03	1,247,211	-0.35(-1.64%)
Dec 05, 2012	21.14	21.76	20.95	21.38	1,843,869	+0.47(+2.25%)
Dec 04, 2012	20.20	21.10	20.20	20.91	1,378,391	+0.50(+2.45%)
Nov 30, 2012	20.51	20.60	20.29	20.41	1,106,362	-0.08(-0.39%)
Nov 29, 2012	20.80	20.80	20.10	20.49	1,438,900	-0.15(-0.73%)
Nov 28, 2012	20.03	20.72	19.91	20.64	1,046,846	+0.40(+1.98%)
Nov 27, 2012	19.84	20.47	19.80	20.24	1,292,234	+0.30(+1.50%)
Nov 26, 2012	19.78	20.12	19.54	19.94	1,301,530	+0.11(+0.55%)
Nov 23, 2012	19.91	20.09	19.74	19.83	819,353	+0.09(+0.46%)
Nov 21, 2012	19.61	19.99	19.33	19.74	1,620,887	+0.20(+1.02%)
Nov 20, 2012	19.60	19.79	19.41	19.54	1,014,879	-0.12(-0.61%)
Nov 19, 2012	19.86	20.10	19.58	19.66	1,737,690	+0.25(+1.29%)
Nov 16, 2012	19.70	19.93	19.24	19.41	2,057,642	-0.35(-1.77%)
Nov 15, 2012	19.84	20.23	19.68	19.76	1,484,484	-0.19(-0.95%)
Nov 14, 2012	20.07	20.23	19.84	19.95	1,425,503	-0.06(-0.30%)
Nov 13, 2012	19.91	21.00	19.84	20.01	2,086,958	-0.09(-0.45%)
Nov 12, 2012	20.93	20.93	19.88	20.10	1,401,161	+0.41(+2.08%)
Nov 09, 2012	19.72	20.49	19.66	19.69	1,754,535	-0.24(-1.20%)
Nov 08, 2012	20.40	20.82	19.90	19.93	1,300,242	-0.60(-2.92%)
Nov 07, 2012	21.05	21.21	20.32	20.53	2,678,832	-0.91(-4.24%)
Nov 06, 2012	20.63	21.79	20.13	21.44	3,092,240	+1.31(+6.51%)
Nov 05, 2012	20.12	20.92	20.08	20.13	1,963,396	-0.46(-2.23%)
Nov 02, 2012	20.20	20.71	19.62	20.59	3,150,627	+0.47(+2.34%)

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.