Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	23.62	23.91	23.54	23.81	10,381,697	+0.19(+0.82%)
Jan 30, 2013	23.77	23.86	23.59	23.61	7,200,216	-0.14(-0.57%)
Jan 29, 2013	23.96	23.99	23.73	23.75	8,189,429	-0.26(-1.06%)
Jan 28, 2013	24.40	24.46	23.93	24.01	9,124,035	-0.46(-1.89%)
Jan 25, 2013	23.84	24.48	23.78	24.47	14,238,169	+0.74(+3.14%)
Jan 24, 2013	23.43	23.73	23.42	23.73	7,741,009	+0.34(+1.45%)
Jan 23, 2013	23.41	23.50	23.26	23.39	7,694,929	-0.17(-0.73%)
Jan 22, 2013	23.53	23.57	23.37	23.56	7,030,084	+0.08(+0.36%)
Jan 18, 2013	23.55	23.60	23.34	23.47	6,977,253	-0.08(-0.36%)
Jan 17, 2013	23.69	23.77	23.48	23.56	5,521,813	-0.11(-0.47%)
Jan 16, 2013	23.58	23.79	23.45	23.67	6,016,040	+0.04(+0.17%)
Jan 15, 2013	23.36	23.68	23.36	23.63	7,386,196	+0.20(+0.85%)
Jan 14, 2013	23.43	23.56	23.35	23.43	6,347,003	+0.04(+0.17%)
Jan 11, 2013	23.20	23.53	23.04	23.39	11,021,792	+0.24(+1.05%)
Jan 10, 2013	23.18	23.29	22.98	23.15	8,746,754	+0.04(+0.19%)
Jan 09, 2013	23.16	23.23	23.04	23.10	6,277,358	+0.02(+0.10%)
Jan 08, 2013	23.22	23.32	22.99	23.08	7,578,923	-0.25(-1.06%)
Jan 07, 2013	23.25	23.38	23.14	23.33	7,365,948	+0.04(+0.15%)
Jan 04, 2013	23.13	23.36	23.11	23.29	7,711,754	+0.22(+0.97%)
Jan 03, 2013	22.88	23.17	22.81	23.07	8,210,805	+0.23(+1.02%)
Jan 02, 2013	22.96	22.98	22.64	22.84	8,528,083	+0.11(+0.47%)
Dec 31, 2012	22.39	22.75	22.28	22.73	7,695,983	+0.27(+1.20%)
Dec 28, 2012	22.66	22.78	22.46	22.46	7,301,241	-0.34(-1.49%)
Dec 27, 2012	22.56	22.88	22.43	22.80	8,885,353	+0.19(+0.84%)
Dec 26, 2012	22.93	23.13	22.55	22.61	9,183,239	-0.65(-2.78%)
Dec 24, 2012	23.03	23.40	22.98	23.26	54,480,688	+0.11(+0.48%)
Dec 21, 2012	22.58	23.23	22.28	23.15	31,685,628	+1.34(+6.16%)
Dec 20, 2012	21.61	21.82	21.41	21.80	13,466,195	+0.27(+1.25%)
Dec 19, 2012	21.79	21.85	21.53	21.54	8,943,556	-0.25(-1.15%)
Dec 18, 2012	21.60	21.80	21.52	21.79	8,934,543	+0.20(+0.95%)
Dec 17, 2012	21.41	21.60	21.32	21.58	9,500,050	+0.24(+1.11%)
Dec 14, 2012	21.39	21.56	21.33	21.34	9,831,736	-0.09(-0.43%)
Dec 13, 2012	21.82	21.93	21.37	21.44	8,450,927	-0.41(-1.89%)
Dec 12, 2012	21.89	22.02	21.72	21.85	12,095,097	-0.05(-0.21%)
Dec 11, 2012	21.58	21.91	21.55	21.89	10,482,138	+0.29(+1.36%)
Dec 10, 2012	21.73	21.87	21.58	21.60	8,259,446	-0.11(-0.52%)
Dec 07, 2012	21.78	21.80	21.52	21.71	8,419,834	+0.04(+0.17%)
Dec 06, 2012	21.47	21.73	21.41	21.68	10,320,211	+0.21(+0.97%)
Dec 05, 2012	21.52	21.56	21.23	21.47	7,694,574	+0.00(+0.01%)
Dec 04, 2012	21.46	21.62	21.37	21.47	7,994,756	+0.04(+0.20%)
Nov 30, 2012	21.64	21.65	21.30	21.42	14,419,276	-0.33(-1.51%)
Nov 29, 2012	21.89	22.05	21.71	21.75	11,083,980	-0.04(-0.16%)
Nov 28, 2012	21.23	21.79	21.23	21.79	9,798,656	+0.47(+2.19%)
Nov 27, 2012	21.11	21.54	21.11	21.32	9,710,947	-0.14(-0.67%)
Nov 26, 2012	20.98	21.47	20.96	21.46	13,711,874	+0.20(+0.94%)
Nov 23, 2012	21.10	21.27	21.07	21.26	3,813,115	+0.25(+1.20%)
Nov 21, 2012	21.00	21.06	20.87	21.01	8,376,131	-0.00(-0.01%)
Nov 20, 2012	21.17	21.21	20.94	21.01	10,355,015	-0.16(-0.74%)
Nov 19, 2012	20.55	21.17	20.54	21.17	11,900,968	+0.82(+4.03%)
Nov 16, 2012	20.18	20.38	20.09	20.35	13,639,400	+0.39(+1.94%)
Nov 15, 2012	19.84	20.05	19.80	19.96	8,832,788	+0.05(+0.25%)
Nov 14, 2012	20.21	20.21	19.70	19.91	14,805,874	-0.19(-0.95%)
Nov 13, 2012	20.04	20.36	20.01	20.10	8,209,746	-0.18(-0.89%)
Nov 12, 2012	20.33	20.48	20.21	20.28	6,801,349	-0.00(-0.02%)
Nov 09, 2012	20.15	20.44	20.15	20.29	8,814,241	+0.10(+0.49%)
Nov 08, 2012	20.76	20.79	20.19	20.19	11,887,431	-0.61(-2.95%)
Nov 07, 2012	21.04	21.07	20.80	20.80	8,707,855	-0.33(-1.54%)
Nov 06, 2012	20.91	21.13	20.82	21.13	8,900,590	+0.19(+0.91%)
Nov 05, 2012	20.78	20.98	20.74	20.94	6,652,013	+0.16(+0.76%)
Nov 02, 2012	21.03	21.26	20.77	20.78	8,263,401	-0.18(-0.85%)

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.