Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	20.20	20.52	20.13	20.29	8,184,918	+0.03(+0.13%)
Jan 30, 2013	21.07	21.22	20.13	20.27	14,881,770	-0.80(-3.79%)
Jan 29, 2013	21.96	22.09	20.99	21.07	13,139,019	-0.47(-2.19%)
Jan 28, 2013	22.26	22.26	21.46	21.54	10,214,426	-0.74(-3.30%)
Jan 25, 2013	22.15	22.30	21.79	22.27	7,125,675	+0.28(+1.28%)
Jan 24, 2013	22.60	22.87	21.94	21.99	8,367,947	-0.70(-3.08%)
Jan 23, 2013	22.90	22.90	22.29	22.69	7,663,409	-0.17(-0.75%)
Jan 22, 2013	22.58	22.91	22.34	22.86	8,161,433	+0.37(+1.66%)
Jan 18, 2013	22.53	22.65	22.06	22.49	7,604,171	+0.06(+0.28%)
Jan 17, 2013	22.39	22.60	22.21	22.43	5,358,368	+0.16(+0.73%)
Jan 16, 2013	22.25	22.36	22.02	22.26	5,736,693	-0.20(-0.89%)
Jan 15, 2013	22.01	22.57	21.93	22.46	6,275,771	+0.33(+1.48%)
Jan 14, 2013	22.66	22.83	22.01	22.14	7,524,669	-0.45(-2.01%)
Jan 11, 2013	23.33	23.33	22.47	22.59	8,003,706	-0.77(-3.30%)
Jan 10, 2013	23.38	23.70	23.07	23.36	8,723,457	+0.25(+1.06%)
Jan 09, 2013	22.92	23.28	22.52	23.12	9,440,374	+0.41(+1.80%)
Jan 08, 2013	23.32	23.35	22.64	22.71	7,298,423	-0.64(-2.72%)
Jan 07, 2013	23.12	23.74	23.10	23.35	7,365,166	+0.01(+0.04%)
Jan 04, 2013	23.20	23.42	23.00	23.34	6,388,267	+0.25(+1.10%)
Jan 03, 2013	23.42	23.87	23.02	23.08	9,729,417	-0.43(-1.82%)
Jan 02, 2013	22.92	23.54	21.66	23.51	17,211,584	+1.85(+8.55%)
Dec 31, 2012	21.02	21.69	20.82	21.66	8,922,492	+0.74(+3.56%)
Dec 28, 2012	21.14	21.29	20.84	20.91	5,957,011	-0.55(-2.58%)
Dec 27, 2012	22.18	22.26	21.14	21.47	7,769,232	-0.56(-2.56%)
Dec 26, 2012	21.94	22.50	21.94	22.03	4,635,841	+0.18(+0.83%)
Dec 24, 2012	21.74	21.86	21.46	21.85	2,044,005	+0.11(+0.50%)
Dec 21, 2012	21.78	22.01	21.47	21.74	10,521,009	-0.62(-2.76%)
Dec 20, 2012	22.13	22.36	21.88	22.36	6,114,894	+0.17(+0.78%)
Dec 19, 2012	22.26	22.47	22.05	22.18	7,115,022	-0.00(-0.00%)
Dec 18, 2012	21.93	22.26	21.79	22.18	9,255,208	+0.37(+1.71%)
Dec 17, 2012	21.97	22.32	21.54	21.81	12,415,946	+0.15(+0.71%)
Dec 14, 2012	20.43	21.87	20.41	21.66	21,831,270	+1.38(+6.81%)
Dec 13, 2012	20.17	20.71	20.12	20.28	9,199,383	+0.15(+0.77%)
Dec 12, 2012	20.45	20.74	19.92	20.12	12,244,608	-0.23(-1.12%)
Dec 11, 2012	20.01	20.56	19.76	20.35	11,348,686	+0.51(+2.56%)
Dec 10, 2012	19.49	20.10	19.45	19.84	8,547,015	+0.07(+0.37%)
Dec 07, 2012	20.09	20.19	19.66	19.77	5,812,058	-0.21(-1.05%)
Dec 06, 2012	19.97	20.20	19.68	19.98	5,789,984	-0.05(-0.27%)
Dec 05, 2012	19.82	20.20	19.67	20.03	7,676,735	+0.36(+1.85%)
Dec 04, 2012	19.40	19.97	19.34	19.67	6,311,371	+0.09(+0.46%)
Nov 30, 2012	19.79	20.09	19.43	19.58	6,359,590	-0.20(-1.01%)
Nov 29, 2012	19.92	20.19	19.65	19.78	8,042,552	+0.04(+0.18%)
Nov 28, 2012	19.20	19.75	18.99	19.74	7,667,151	+0.44(+2.26%)
Nov 27, 2012	19.51	19.88	19.26	19.30	5,653,227	-0.32(-1.62%)
Nov 26, 2012	19.50	19.89	19.40	19.62	4,735,742	-0.03(-0.14%)
Nov 23, 2012	19.94	19.98	19.45	19.65	3,640,587	-0.05(-0.28%)
Nov 21, 2012	19.23	19.70	18.96	19.70	7,351,774	+0.56(+2.94%)
Nov 20, 2012	19.17	19.44	19.00	19.14	5,887,746	-0.06(-0.33%)
Nov 19, 2012	18.79	19.24	18.79	19.20	9,394,717	+0.99(+5.43%)
Nov 16, 2012	18.22	18.46	17.76	18.21	10,858,588	-0.07(-0.40%)
Nov 15, 2012	18.46	18.85	18.05	18.29	8,571,095	-0.21(-1.13%)
Nov 14, 2012	19.53	19.59	18.39	18.50	11,295,794	-0.85(-4.41%)
Nov 13, 2012	19.15	19.47	19.07	19.35	9,118,656	-0.20(-1.02%)
Nov 12, 2012	19.45	19.71	19.28	19.55	4,885,691	+0.39(+2.04%)
Nov 09, 2012	19.08	19.89	19.02	19.16	9,252,811	+0.00(+0.00%)
Nov 08, 2012	19.48	19.88	19.05	19.16	6,736,123	-0.37(-1.90%)
Nov 07, 2012	19.65	19.89	19.29	19.53	10,016,973	-0.63(-3.14%)
Nov 06, 2012	19.65	20.36	19.14	20.16	11,691,736	+1.02(+5.35%)
Nov 05, 2012	18.79	19.44	18.74	19.14	9,006,118	+0.26(+1.39%)
Nov 02, 2012	19.83	19.94	18.71	18.88	11,538,281	-0.64(-3.29%)

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.