Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	20.41	20.52	20.31	20.33	6,107,155	-0.15(-0.73%)
Jan 30, 2013	20.60	20.71	20.45	20.48	4,950,416	-0.08(-0.38%)
Jan 29, 2013	20.46	20.63	20.44	20.56	5,087,900	+0.07(+0.35%)
Jan 28, 2013	20.47	20.52	20.26	20.49	4,055,358	+0.08(+0.41%)
Jan 25, 2013	20.29	20.45	20.20	20.40	4,132,777	+0.07(+0.35%)
Jan 24, 2013	20.31	20.40	20.25	20.33	4,140,377	-0.01(-0.06%)
Jan 23, 2013	20.47	20.53	20.31	20.34	4,720,847	-0.21(-1.02%)
Jan 22, 2013	20.33	20.58	20.23	20.55	4,972,150	+0.23(+1.15%)
Jan 18, 2013	20.43	20.52	20.27	20.32	5,609,763	-0.27(-1.33%)
Jan 17, 2013	20.58	20.65	20.52	20.59	3,894,055	+0.09(+0.44%)
Jan 16, 2013	20.44	20.52	20.36	20.50	3,947,046	-0.08(-0.41%)
Jan 15, 2013	20.39	20.64	20.37	20.59	4,320,771	+0.06(+0.29%)
Jan 14, 2013	20.33	20.54	20.29	20.53	4,280,019	+0.20(+0.97%)
Jan 11, 2013	20.41	20.47	20.19	20.33	3,990,178	-0.07(-0.35%)
Jan 10, 2013	20.29	20.49	20.26	20.40	5,278,115	+0.23(+1.16%)
Jan 09, 2013	20.09	20.18	20.01	20.17	6,785,437	+0.12(+0.60%)
Jan 08, 2013	20.08	20.14	19.96	20.05	3,634,606	-0.06(-0.30%)
Jan 07, 2013	20.25	20.25	20.04	20.11	5,683,888	-0.19(-0.94%)
Jan 04, 2013	20.16	20.37	20.16	20.30	5,267,248	+0.14(+0.68%)
Jan 03, 2013	20.19	20.30	20.08	20.16	8,787,339	-0.10(-0.47%)
Jan 02, 2013	20.16	20.26	19.71	20.26	7,825,584	+0.55(+2.79%)
Dec 31, 2012	19.24	19.82	19.23	19.71	6,106,201	+0.42(+2.20%)
Dec 28, 2012	19.39	19.49	19.28	19.28	4,492,219	-0.27(-1.41%)
Dec 27, 2012	19.54	19.58	19.27	19.56	5,798,323	+0.02(+0.09%)
Dec 26, 2012	19.63	19.79	19.47	19.54	3,308,531	+0.00(+0.00%)
Dec 24, 2012	19.55	19.72	19.51	19.54	2,062,559	-0.11(-0.55%)
Dec 21, 2012	19.45	19.72	19.33	19.65	5,999,574	-0.14(-0.69%)
Dec 20, 2012	19.75	19.85	19.63	19.79	4,063,997	+0.05(+0.27%)
Dec 19, 2012	19.73	20.00	19.67	19.73	5,004,272	-0.09(-0.45%)
Dec 18, 2012	19.43	19.83	19.42	19.82	6,004,828	+0.30(+1.56%)
Dec 17, 2012	19.40	19.57	19.36	19.52	5,700,610	+0.15(+0.77%)
Dec 14, 2012	19.19	19.46	19.15	19.37	5,563,060	+0.17(+0.87%)
Dec 13, 2012	19.54	19.54	19.10	19.20	7,312,803	-0.34(-1.74%)
Dec 12, 2012	19.50	19.61	19.40	19.54	5,411,413	+0.10(+0.52%)
Dec 11, 2012	19.48	19.51	19.37	19.44	4,497,144	+0.02(+0.12%)
Dec 10, 2012	19.49	19.67	19.33	19.42	3,910,633	-0.01(-0.03%)
Dec 07, 2012	19.78	19.83	19.42	19.42	5,777,825	-0.17(-0.88%)
Dec 06, 2012	19.56	19.81	19.43	19.59	5,903,826	-0.11(-0.55%)
Dec 05, 2012	19.47	19.81	19.39	19.70	5,116,107	+0.31(+1.60%)
Dec 04, 2012	19.28	19.55	19.19	19.39	5,928,061	-0.10(-0.49%)
Nov 30, 2012	19.73	19.89	19.41	19.49	5,615,129	-0.28(-1.42%)
Nov 29, 2012	19.89	19.99	19.73	19.77	6,111,128	+0.07(+0.36%)
Nov 28, 2012	19.49	19.70	19.36	19.70	9,337,660	-0.07(-0.36%)
Nov 27, 2012	20.10	20.17	19.67	19.77	7,281,310	-0.27(-1.37%)
Nov 26, 2012	20.01	20.09	19.89	20.04	4,561,387	-0.23(-1.12%)
Nov 23, 2012	19.97	20.28	19.93	20.27	2,733,952	+0.38(+1.89%)
Nov 21, 2012	19.68	19.97	19.65	19.89	4,152,124	+0.19(+0.97%)
Nov 20, 2012	19.45	19.74	19.42	19.70	5,997,240	+0.16(+0.79%)
Nov 19, 2012	19.31	19.61	19.27	19.55	9,862,787	+0.74(+3.94%)
Nov 16, 2012	18.91	18.97	18.62	18.81	7,787,056	-0.09(-0.47%)
Nov 15, 2012	18.75	19.13	18.72	18.90	8,553,387	-0.07(-0.35%)
Nov 14, 2012	19.49	19.57	18.91	18.96	7,088,561	-0.45(-2.31%)
Nov 13, 2012	19.65	19.83	19.39	19.41	9,262,363	-0.53(-2.67%)
Nov 12, 2012	19.92	20.00	19.84	19.94	3,477,422	+0.11(+0.54%)
Nov 09, 2012	19.74	19.99	19.63	19.83	5,046,661	-0.05(-0.24%)
Nov 08, 2012	20.19	20.36	19.88	19.88	6,167,476	-0.30(-1.51%)
Nov 07, 2012	20.48	20.49	20.01	20.19	7,736,917	-0.63(-3.01%)
Nov 06, 2012	20.76	20.86	20.56	20.81	3,950,050	+0.16(+0.75%)
Nov 05, 2012	20.60	20.81	20.51	20.66	4,921,923	-0.16(-0.75%)
Nov 02, 2012	20.92	21.02	20.66	20.81	9,352,563	+0.03(+0.14%)

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.