Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	22.26	22.50	22.26	22.37	9,367,506	+0.05(+0.22%)
Jan 30, 2013	22.40	22.53	22.27	22.32	7,205,203	-0.08(-0.36%)
Jan 29, 2013	22.17	22.48	22.17	22.40	7,774,553	+0.02(+0.07%)
Jan 28, 2013	22.44	22.48	22.24	22.39	8,019,440	+0.02(+0.11%)
Jan 25, 2013	22.40	22.45	22.29	22.36	14,989,053	-0.04(-0.18%)
Jan 24, 2013	22.48	22.57	22.25	22.40	17,942,394	+0.03(+0.14%)
Jan 23, 2013	22.14	22.45	22.02	22.37	18,895,552	+0.19(+0.83%)
Jan 22, 2013	22.32	22.57	21.98	22.19	22,623,642	-0.42(-1.85%)
Jan 18, 2013	22.52	22.62	22.40	22.61	19,758,924	+0.02(+0.09%)
Jan 17, 2013	22.41	22.61	22.36	22.59	29,707,798	+0.19(+0.84%)
Jan 16, 2013	22.34	22.48	22.20	22.40	11,452,012	+0.09(+0.40%)
Jan 15, 2013	22.20	22.33	22.01	22.31	12,251,651	+0.19(+0.84%)
Jan 14, 2013	22.11	22.15	21.87	22.12	10,792,096	+0.05(+0.22%)
Jan 11, 2013	22.02	22.17	21.94	22.07	12,623,645	+0.09(+0.40%)
Jan 10, 2013	21.84	22.01	21.81	21.99	20,307,500	+0.21(+0.96%)
Jan 09, 2013	21.57	21.80	21.48	21.78	14,497,801	+0.30(+1.39%)
Jan 08, 2013	21.35	21.67	21.30	21.48	17,838,390	+0.02(+0.08%)
Jan 07, 2013	21.43	21.53	21.37	21.46	9,410,844	-0.06(-0.30%)
Jan 04, 2013	21.49	21.60	21.37	21.53	9,559,618	+0.08(+0.38%)
Jan 03, 2013	21.49	21.55	21.33	21.45	11,273,256	-0.02(-0.11%)
Jan 02, 2013	21.27	21.49	20.49	21.47	22,187,986	+0.98(+4.78%)
Dec 31, 2012	20.16	20.50	20.13	20.49	13,248,663	+0.16(+0.77%)
Dec 28, 2012	20.27	20.42	20.25	20.34	10,788,744	-0.08(-0.39%)
Dec 27, 2012	20.30	20.47	20.17	20.42	11,352,614	-0.02(-0.10%)
Dec 26, 2012	20.62	20.72	20.41	20.44	6,452,625	-0.23(-1.11%)
Dec 24, 2012	20.68	20.77	20.61	20.67	3,281,350	-0.07(-0.35%)
Dec 21, 2012	20.73	20.78	20.50	20.74	30,592,806	-0.25(-1.19%)
Dec 20, 2012	20.89	21.00	20.81	20.99	13,366,281	+0.10(+0.50%)
Dec 19, 2012	20.83	21.00	20.76	20.88	16,235,918	+0.04(+0.19%)
Dec 18, 2012	20.96	21.06	20.72	20.84	23,945,438	-0.13(-0.61%)
Dec 17, 2012	20.94	21.06	20.86	20.97	15,754,778	+0.01(+0.04%)
Dec 14, 2012	21.01	21.03	20.92	20.96	10,624,616	-0.05(-0.23%)
Dec 13, 2012	20.93	21.07	20.73	21.01	13,296,343	+0.05(+0.23%)
Dec 12, 2012	20.99	21.09	20.78	20.96	13,144,029	-0.07(-0.34%)
Dec 11, 2012	20.95	21.12	20.92	21.04	14,742,813	+0.15(+0.73%)
Dec 10, 2012	20.63	21.01	20.62	20.88	14,202,272	+0.29(+1.41%)
Dec 07, 2012	20.66	20.72	20.37	20.59	13,279,383	+0.05(+0.24%)
Dec 06, 2012	20.57	20.65	20.45	20.54	9,685,108	+0.02(+0.12%)
Dec 05, 2012	20.70	20.85	20.50	20.52	16,446,246	-0.21(-1.01%)
Dec 04, 2012	20.70	20.83	20.61	20.73	12,340,727	-0.11(-0.54%)
Nov 30, 2012	20.70	20.92	20.70	20.84	15,164,911	+0.09(+0.43%)
Nov 29, 2012	20.75	20.77	20.55	20.75	16,172,451	+0.10(+0.47%)
Nov 28, 2012	20.25	20.69	20.25	20.66	18,374,844	+0.31(+1.54%)
Nov 27, 2012	20.57	20.62	20.33	20.34	12,054,693	-0.19(-0.94%)
Nov 26, 2012	20.53	20.60	20.44	20.54	13,501,463	-0.09(-0.43%)
Nov 23, 2012	20.46	20.65	20.36	20.63	7,553,313	+0.17(+0.83%)
Nov 21, 2012	20.70	20.85	20.34	20.46	17,604,418	-0.10(-0.51%)
Nov 20, 2012	20.94	20.96	20.53	20.56	14,350,605	-0.23(-1.12%)
Nov 19, 2012	20.79	20.86	20.54	20.79	13,182,983	+0.22(+1.06%)
Nov 16, 2012	20.21	20.61	20.15	20.58	23,374,812	+0.36(+1.80%)
Nov 15, 2012	20.15	20.27	19.72	20.21	23,605,588	-0.03(-0.14%)
Nov 14, 2012	20.74	20.78	20.21	20.24	22,954,246	-0.48(-2.31%)
Nov 13, 2012	20.80	20.97	20.72	20.72	16,217,859	-0.18(-0.85%)
Nov 12, 2012	21.00	21.07	20.85	20.90	11,266,462	-0.05(-0.23%)
Nov 09, 2012	20.93	21.12	20.74	20.95	24,050,428	-0.07(-0.34%)
Nov 08, 2012	20.77	21.41	20.74	21.02	41,215,500	-0.11(-0.54%)
Nov 07, 2012	21.13	21.27	20.99	21.13	16,369,896	-0.19(-0.91%)
Nov 06, 2012	20.98	21.44	20.93	21.33	18,150,270	+0.06(+0.30%)
Nov 05, 2012	21.09	21.30	20.97	21.26	15,804,936	+0.10(+0.49%)
Nov 02, 2012	21.58	21.58	21.12	21.16	33,864,968	-0.42(-1.94%)

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.