Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	23.58	24.43	23.47	24.21	1,626,426	+0.70(+2.98%)
Jan 30, 2013	24.00	24.70	23.46	23.51	2,272,253	-0.59(-2.45%)
Jan 29, 2013	23.86	24.33	23.60	24.10	1,337,179	+0.10(+0.42%)
Jan 28, 2013	23.97	24.64	23.75	24.00	2,320,378	+0.05(+0.21%)
Jan 25, 2013	23.43	24.26	23.28	23.95	3,926,106	+0.75(+3.23%)
Jan 24, 2013	22.87	23.34	22.87	23.20	3,724,114	+0.45(+1.98%)
Jan 23, 2013	22.80	23.10	22.62	22.75	954,456	+0.04(+0.18%)
Jan 22, 2013	22.76	22.81	22.53	22.71	633,485	-0.15(-0.66%)
Jan 18, 2013	22.66	22.93	22.24	22.86	929,182	-0.01(-0.04%)
Jan 17, 2013	23.09	23.11	22.75	22.87	1,497,626	-0.09(-0.39%)
Jan 16, 2013	23.28	23.28	22.39	22.96	2,032,470	-0.43(-1.84%)
Jan 15, 2013	23.29	23.53	23.01	23.39	1,823,081	+0.10(+0.43%)
Jan 14, 2013	23.16	23.47	23.06	23.29	838,433	+0.17(+0.74%)
Jan 11, 2013	23.28	23.56	22.97	23.12	2,832,109	-0.32(-1.37%)
Jan 10, 2013	23.47	23.89	23.33	23.44	1,441,900	+0.08(+0.34%)
Jan 09, 2013	23.05	23.54	23.00	23.36	1,448,304	+0.20(+0.86%)
Jan 08, 2013	23.29	23.47	23.07	23.16	1,008,382	-0.10(-0.43%)
Jan 07, 2013	23.00	23.45	22.72	23.26	1,114,456	+0.02(+0.09%)
Jan 04, 2013	23.43	23.43	22.56	23.24	782,354	-0.04(-0.17%)
Jan 03, 2013	23.00	23.45	22.94	23.28	1,335,845	+0.29(+1.24%)
Jan 02, 2013	22.64	23.02	21.56	23.00	1,544,346	+1.44(+6.66%)
Dec 31, 2012	21.53	21.98	21.45	21.56	1,210,814	-0.19(-0.87%)
Dec 28, 2012	21.75	21.95	21.61	21.75	560,101	-0.19(-0.87%)
Dec 27, 2012	21.98	22.01	21.72	21.94	746,638	-0.06(-0.27%)
Dec 26, 2012	22.02	22.34	21.95	22.00	879,266	-0.01(-0.05%)
Dec 24, 2012	21.95	22.08	21.85	22.01	210,155	-0.14(-0.63%)
Dec 21, 2012	22.06	22.18	21.86	22.15	631,671	-0.17(-0.76%)
Dec 20, 2012	22.00	22.43	21.66	22.32	2,118,270	+0.31(+1.41%)
Dec 19, 2012	21.84	22.10	21.42	22.01	1,811,835	+0.43(+1.99%)
Dec 18, 2012	21.80	21.94	21.50	21.58	1,356,050	-0.08(-0.37%)
Dec 17, 2012	21.69	21.76	21.19	21.66	1,324,450	+0.29(+1.36%)
Dec 14, 2012	22.05	22.05	21.20	21.37	3,380,445	-0.58(-2.64%)
Dec 13, 2012	21.54	22.13	21.54	21.95	2,019,914	+0.59(+2.76%)
Dec 12, 2012	21.64	21.80	21.22	21.36	1,479,149	-0.08(-0.37%)
Dec 11, 2012	22.45	23.09	21.25	21.44	9,717,615	-1.56(-6.78%)
Dec 10, 2012	22.85	23.09	22.64	23.00	1,183,235	+0.04(+0.17%)
Dec 07, 2012	21.94	23.50	21.91	22.96	2,315,760	+0.98(+4.46%)
Dec 06, 2012	20.93	21.98	20.92	21.98	1,070,747	+1.04(+4.97%)
Dec 05, 2012	20.70	21.07	20.34	20.94	718,159	+0.32(+1.55%)
Dec 04, 2012	20.90	21.08	20.50	20.62	1,080,047	-1.20(-5.50%)
Nov 30, 2012	22.24	22.45	21.00	21.82	1,883,669	-0.40(-1.80%)
Nov 29, 2012	22.23	22.44	21.86	22.22	1,212,113	+0.14(+0.63%)
Nov 28, 2012	22.41	22.68	21.82	22.08	1,046,538	-0.02(-0.09%)
Nov 27, 2012	22.25	22.30	21.75	22.10	1,048,725	+0.09(+0.41%)
Nov 26, 2012	22.30	22.40	21.96	22.01	1,391,616	-0.43(-1.92%)
Nov 23, 2012	22.45	22.50	22.11	22.44	298,908	-0.02(-0.09%)
Nov 21, 2012	22.50	22.81	22.30	22.46	755,553	-0.07(-0.33%)
Nov 20, 2012	22.44	22.68	22.17	22.54	1,128,804	+0.36(+1.65%)
Nov 19, 2012	22.05	22.18	21.53	22.17	584,056	+0.64(+2.97%)
Nov 16, 2012	21.28	21.65	20.78	21.53	529,449	+0.48(+2.28%)
Nov 15, 2012	21.23	21.33	20.73	21.05	600,538	-0.22(-1.03%)
Nov 14, 2012	20.88	21.58	20.85	21.27	650,625	+0.41(+1.97%)
Nov 13, 2012	21.18	21.18	20.56	20.86	1,273,058	-0.44(-2.07%)
Nov 12, 2012	21.36	21.42	20.96	21.30	445,229	+0.19(+0.90%)
Nov 09, 2012	20.59	21.42	20.54	21.11	689,574	+0.31(+1.49%)
Nov 08, 2012	21.21	21.79	20.80	20.80	958,377	-0.36(-1.70%)
Nov 07, 2012	21.77	21.88	21.02	21.16	1,255,061	-1.01(-4.56%)
Nov 06, 2012	22.37	22.65	22.10	22.17	896,932	-0.29(-1.29%)
Nov 05, 2012	22.86	22.99	22.22	22.46	1,641,244	-0.31(-1.36%)
Nov 02, 2012	23.12	23.25	22.70	22.77	1,662,662	-0.23(-1.00%)

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.