Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	23.16	23.32	23.07	23.24	1,724,740	+0.04(+0.17%)
Jan 30, 2013	23.21	23.30	23.10	23.20	2,094,822	-0.02(-0.10%)
Jan 29, 2013	23.14	23.31	23.14	23.23	1,154,203	+0.05(+0.24%)
Jan 28, 2013	23.18	23.48	23.00	23.17	1,238,617	+0.02(+0.10%)
Jan 25, 2013	23.09	23.24	23.00	23.15	2,127,766	+0.03(+0.13%)
Jan 24, 2013	23.15	23.22	23.03	23.12	2,506,752	-0.01(-0.03%)
Jan 23, 2013	23.30	23.30	23.09	23.13	1,994,816	-0.18(-0.77%)
Jan 22, 2013	23.03	23.31	23.03	23.31	3,019,749	+0.25(+1.08%)
Jan 18, 2013	23.14	23.22	22.92	23.06	2,990,340	-0.08(-0.37%)
Jan 17, 2013	22.95	23.18	22.92	23.14	8,621,657	+0.30(+1.30%)
Jan 16, 2013	22.71	22.91	22.61	22.85	4,368,654	+0.10(+0.45%)
Jan 15, 2013	22.54	22.78	22.53	22.74	1,040,700	+0.12(+0.55%)
Jan 14, 2013	22.53	22.71	22.40	22.62	1,292,849	+0.08(+0.35%)
Jan 11, 2013	22.71	22.81	22.31	22.54	6,850,826	-0.23(-0.99%)
Jan 10, 2013	22.86	22.86	22.66	22.77	3,257,651	+0.12(+0.55%)
Jan 09, 2013	22.78	22.88	22.61	22.64	2,032,643	-0.11(-0.48%)
Jan 08, 2013	22.81	22.89	22.64	22.75	948,353	-0.09(-0.41%)
Jan 07, 2013	22.97	22.98	22.74	22.85	1,528,500	-0.14(-0.61%)
Jan 04, 2013	22.74	23.02	22.70	22.99	2,110,373	+0.26(+1.17%)
Jan 03, 2013	22.60	22.75	22.52	22.72	9,234,361	+0.12(+0.52%)
Jan 02, 2013	22.29	22.63	21.79	22.60	5,495,245	+0.81(+3.72%)
Dec 31, 2012	21.55	21.79	21.49	21.79	2,038,204	+0.21(+0.97%)
Dec 28, 2012	21.54	21.76	21.50	21.58	1,630,327	-0.11(-0.50%)
Dec 27, 2012	21.82	21.86	21.39	21.69	5,200,313	-0.11(-0.50%)
Dec 26, 2012	21.88	21.96	21.72	21.80	575,887	-0.05(-0.21%)
Dec 24, 2012	21.89	21.97	21.79	21.85	397,326	-0.12(-0.53%)
Dec 21, 2012	21.75	22.05	21.75	21.97	1,402,859	-0.20(-0.88%)
Dec 20, 2012	22.04	22.18	21.97	22.16	3,251,069	+0.13(+0.60%)
Dec 19, 2012	22.03	22.15	21.88	22.03	2,213,080	+0.03(+0.14%)
Dec 18, 2012	21.73	22.01	21.67	22.00	2,137,893	+0.35(+1.61%)
Dec 17, 2012	21.30	21.65	21.24	21.65	2,784,496	+0.48(+2.26%)
Dec 14, 2012	21.24	21.31	21.16	21.17	1,977,163	-0.14(-0.65%)
Dec 13, 2012	21.47	21.51	21.25	21.31	1,586,113	-0.17(-0.79%)
Dec 12, 2012	21.50	21.67	21.43	21.48	2,338,896	+0.00(+0.00%)
Dec 11, 2012	21.41	21.52	21.36	21.48	2,292,873	+0.19(+0.91%)
Dec 10, 2012	21.24	21.40	21.18	21.29	908,679	+0.04(+0.18%)
Dec 07, 2012	21.36	21.36	21.16	21.25	1,235,092	+0.01(+0.04%)
Dec 06, 2012	21.26	21.33	21.19	21.24	864,661	-0.01(-0.04%)
Dec 05, 2012	21.16	21.38	21.09	21.25	1,509,256	+0.09(+0.44%)
Dec 04, 2012	21.28	21.33	21.01	21.16	2,392,486	-0.16(-0.76%)
Nov 30, 2012	21.39	21.43	21.26	21.32	1,082,612	-0.05(-0.22%)
Nov 29, 2012	21.39	21.49	21.29	21.36	1,815,371	+0.12(+0.58%)
Nov 28, 2012	21.26	21.26	20.89	21.24	1,986,866	+0.00(+0.00%)
Nov 27, 2012	21.43	21.46	21.23	21.24	1,977,339	-0.21(-0.97%)
Nov 26, 2012	21.40	21.45	21.31	21.45	3,582,379	-0.09(-0.40%)
Nov 23, 2012	21.08	21.54	20.99	21.54	3,873,440	+0.55(+2.62%)
Nov 21, 2012	21.06	21.09	20.86	20.99	1,964,036	-0.05(-0.22%)
Nov 20, 2012	20.75	21.10	20.74	21.03	2,837,488	+0.17(+0.82%)
Nov 19, 2012	20.80	20.89	20.73	20.86	3,796,806	+0.37(+1.82%)
Nov 16, 2012	20.28	20.51	20.15	20.49	2,597,304	+0.20(+0.98%)
Nov 15, 2012	20.24	20.45	20.17	20.29	3,300,291	-0.02(-0.11%)
Nov 14, 2012	20.73	20.73	20.28	20.31	2,915,334	-0.32(-1.57%)
Nov 13, 2012	20.79	21.02	20.64	20.64	4,371,706	-0.33(-1.59%)
Nov 12, 2012	20.93	21.02	20.85	20.97	862,663	+0.04(+0.18%)
Nov 09, 2012	20.75	21.10	20.73	20.93	3,292,403	+0.09(+0.44%)
Nov 08, 2012	21.17	21.28	20.83	20.84	3,323,874	-0.22(-1.06%)
Nov 07, 2012	21.78	21.79	21.06	21.06	6,929,000	-0.84(-3.82%)
Nov 06, 2012	21.67	21.95	21.57	21.90	1,415,359	+0.33(+1.51%)
Nov 05, 2012	21.53	21.64	21.26	21.57	3,940,502	-0.01(-0.04%)
Nov 02, 2012	21.88	21.95	21.58	21.58	2,593,630	-0.29(-1.34%)

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.