Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	19.76	20.73	19.61	20.22	22,719,900	+0.05(+0.27%)
Jan 30, 2013	20.18	20.50	20.14	20.17	9,981,295	-0.01(-0.06%)
Jan 29, 2013	20.91	20.92	20.00	20.18	28,014,780	-2.08(-9.36%)
Jan 28, 2013	22.44	22.51	22.17	22.26	14,800,635	+0.10(+0.43%)
Jan 25, 2013	22.10	22.35	21.97	22.17	15,083,300	+0.23(+1.03%)
Jan 24, 2013	21.66	22.24	21.58	21.94	14,256,938	+0.15(+0.68%)
Jan 23, 2013	22.55	22.58	21.51	21.79	19,889,658	-0.76(-3.35%)
Jan 22, 2013	21.10	22.57	21.03	22.55	25,752,614	+1.49(+7.09%)
Jan 18, 2013	20.79	21.07	20.59	21.05	14,112,295	+0.21(+1.03%)
Jan 17, 2013	20.48	20.88	20.45	20.84	12,471,169	+0.43(+2.10%)
Jan 16, 2013	20.36	20.65	20.27	20.41	8,244,536	-0.10(-0.46%)
Jan 15, 2013	20.19	20.64	20.07	20.51	13,517,373	+0.29(+1.44%)
Jan 14, 2013	19.97	20.50	19.52	20.22	18,927,748	+0.40(+2.04%)
Jan 11, 2013	20.09	20.10	19.67	19.81	12,168,368	-0.23(-1.16%)
Jan 10, 2013	20.03	20.07	19.63	20.04	16,704,003	+0.12(+0.60%)
Jan 09, 2013	19.04	19.94	19.01	19.92	30,202,044	+1.24(+6.64%)
Jan 08, 2013	18.64	19.00	18.34	18.68	14,199,428	-0.05(-0.28%)
Jan 07, 2013	18.68	18.99	18.55	18.74	9,399,825	+0.02(+0.10%)
Jan 04, 2013	18.73	18.82	18.51	18.72	7,596,646	+0.04(+0.22%)
Jan 03, 2013	19.00	19.04	18.64	18.68	8,314,942	-0.34(-1.78%)
Jan 02, 2013	18.84	19.01	18.61	19.01	12,511,316	+0.91(+5.03%)
Dec 31, 2012	17.80	18.31	17.73	18.10	10,914,843	+0.28(+1.57%)
Dec 28, 2012	17.86	18.01	17.79	17.82	7,307,085	-0.15(-0.86%)
Dec 27, 2012	17.98	18.09	17.70	17.98	6,923,854	-0.10(-0.54%)
Dec 26, 2012	18.10	18.38	17.98	18.08	7,831,787	+0.05(+0.28%)
Dec 24, 2012	18.16	18.20	17.82	18.03	4,697,780	-0.10(-0.56%)
Dec 21, 2012	17.80	18.15	17.35	18.13	29,326,702	+0.05(+0.26%)
Dec 20, 2012	18.01	18.17	17.76	18.08	9,818,197	+0.04(+0.20%)
Dec 19, 2012	17.85	18.35	17.73	18.04	23,760,300	+0.57(+3.27%)
Dec 18, 2012	16.78	17.55	16.75	17.47	21,270,018	+0.78(+4.67%)
Dec 17, 2012	16.56	16.84	16.48	16.69	9,248,681	+0.24(+1.45%)
Dec 14, 2012	16.48	16.51	16.28	16.45	9,548,323	-0.06(-0.36%)
Dec 13, 2012	16.51	16.78	16.37	16.51	12,193,931	+0.00(+0.00%)
Dec 12, 2012	16.60	16.76	16.46	16.51	17,105,904	-0.76(-4.41%)
Dec 11, 2012	17.35	17.65	17.10	17.28	15,954,787	+0.07(+0.42%)
Dec 10, 2012	16.85	17.75	16.84	17.20	20,396,434	+0.34(+2.01%)
Dec 07, 2012	17.13	17.18	16.84	16.87	13,423,229	-0.11(-0.67%)
Dec 06, 2012	16.33	17.10	16.31	16.98	19,085,914	+0.55(+3.37%)
Dec 05, 2012	15.75	16.94	15.71	16.43	28,917,918	+0.68(+4.31%)
Dec 04, 2012	15.14	15.75	15.13	15.75	19,531,510	+0.81(+5.42%)
Nov 30, 2012	15.29	15.29	14.82	14.94	19,281,602	-0.10(-0.63%)
Nov 29, 2012	15.32	15.39	14.87	15.03	17,268,318	-0.26(-1.67%)
Nov 28, 2012	15.40	15.53	15.13	15.29	16,778,164	-0.15(-1.00%)
Nov 27, 2012	16.26	16.31	15.41	15.44	23,275,194	-0.83(-5.10%)
Nov 26, 2012	16.21	16.32	16.02	16.27	10,001,277	+0.03(+0.20%)
Nov 23, 2012	16.05	16.33	15.93	16.24	4,979,694	+0.32(+2.02%)
Nov 21, 2012	15.93	16.25	15.79	15.92	15,205,507	+0.07(+0.47%)
Nov 20, 2012	16.07	16.12	15.62	15.84	18,652,780	-0.28(-1.72%)
Nov 19, 2012	16.25	16.35	16.00	16.12	15,550,663	-0.01(-0.07%)
Nov 16, 2012	16.00	16.25	15.75	16.13	17,383,942	+0.14(+0.89%)
Nov 15, 2012	15.90	16.15	15.90	15.99	18,780,574	+0.05(+0.33%)
Nov 14, 2012	16.70	16.72	15.90	15.94	25,975,014	-0.68(-4.12%)
Nov 13, 2012	16.53	16.81	16.19	16.62	15,116,935	-0.07(-0.41%)
Nov 12, 2012	17.34	17.37	16.67	16.69	11,184,421	-0.60(-3.49%)
Nov 09, 2012	17.35	17.83	17.28	17.29	15,894,294	-0.33(-1.86%)
Nov 08, 2012	17.48	17.81	17.48	17.62	12,742,622	+0.17(+0.99%)
Nov 07, 2012	17.75	17.97	17.44	17.45	16,500,784	-0.58(-3.20%)
Nov 06, 2012	17.14	18.06	17.12	18.03	16,590,688	+0.86(+5.03%)
Nov 05, 2012	16.70	17.21	16.69	17.16	9,417,625	+0.49(+2.95%)
Nov 02, 2012	17.03	17.03	16.66	16.67	10,179,761	-0.13(-0.76%)

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.