Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	21.02	21.28	20.30	21.10	609,201	+0.06(+0.29%)
Jan 30, 2013	22.03	22.03	20.79	21.04	498,384	-1.09(-4.93%)
Jan 29, 2013	22.42	22.83	21.71	22.13	737,604	-0.47(-2.08%)
Jan 28, 2013	21.85	22.98	21.80	22.60	809,585	+1.04(+4.82%)
Jan 25, 2013	20.80	21.57	20.75	21.56	705,880	+0.81(+3.90%)
Jan 24, 2013	20.91	21.43	20.62	20.75	325,993	-0.16(-0.77%)
Jan 23, 2013	21.26	21.30	20.84	20.91	252,701	-0.42(-1.97%)
Jan 22, 2013	21.18	21.52	20.60	21.33	313,434	+0.15(+0.71%)
Jan 18, 2013	21.30	21.42	20.97	21.18	205,066	-0.17(-0.80%)
Jan 17, 2013	21.12	21.52	20.78	21.35	371,692	+0.29(+1.38%)
Jan 16, 2013	20.94	21.40	20.43	21.06	402,805	+0.12(+0.57%)
Jan 15, 2013	20.16	21.42	19.87	20.94	561,239	+0.75(+3.71%)
Jan 14, 2013	20.20	20.28	19.13	20.19	523,336	-0.03(-0.15%)
Jan 11, 2013	20.31	20.60	19.86	20.22	356,027	-0.02(-0.10%)
Jan 10, 2013	20.39	20.42	19.87	20.24	390,550	-0.18(-0.88%)
Jan 09, 2013	21.23	21.32	20.39	20.42	436,768	-0.70(-3.31%)
Jan 08, 2013	20.93	21.28	20.64	21.12	342,558	+0.14(+0.67%)
Jan 07, 2013	21.53	21.63	20.84	20.98	516,892	-0.50(-2.33%)
Jan 04, 2013	21.35	21.91	21.01	21.48	544,670	+0.26(+1.23%)
Jan 03, 2013	20.27	21.57	20.13	21.22	963,310	+1.72(+8.82%)
Jan 02, 2013	19.16	19.88	19.16	19.50	917,499	+0.05(+0.26%)
Dec 31, 2012	18.75	19.50	18.67	19.45	480,379	+0.79(+4.23%)
Dec 28, 2012	18.45	18.87	18.30	18.66	311,680	+0.10(+0.54%)
Dec 27, 2012	18.58	18.78	17.93	18.56	267,718	+0.03(+0.16%)
Dec 26, 2012	19.45	19.49	18.43	18.53	331,668	-0.87(-4.48%)
Dec 24, 2012	19.26	19.83	19.21	19.40	151,790	+0.12(+0.62%)
Dec 21, 2012	19.59	19.69	19.27	19.28	866,017	-0.56(-2.82%)
Dec 20, 2012	20.20	20.41	19.59	19.84	360,226	-0.39(-1.93%)
Dec 19, 2012	20.26	20.40	19.93	20.23	611,817	+0.37(+1.86%)
Dec 18, 2012	19.57	20.24	19.57	19.86	319,027	+0.23(+1.17%)
Dec 17, 2012	19.25	19.63	19.21	19.63	492,057	+0.37(+1.92%)
Dec 14, 2012	19.62	20.40	19.06	19.26	895,816	-1.44(-6.96%)
Dec 13, 2012	20.83	20.96	20.65	20.70	222,797	-0.13(-0.62%)
Dec 12, 2012	20.84	21.06	20.64	20.83	344,117	+0.15(+0.73%)
Dec 11, 2012	20.45	20.74	20.31	20.68	243,110	+0.38(+1.87%)
Dec 10, 2012	20.50	20.50	20.16	20.30	252,454	-0.49(-2.36%)
Dec 07, 2012	21.02	21.10	20.58	20.79	264,666	-0.16(-0.76%)
Dec 06, 2012	20.48	20.99	19.96	20.95	334,142	+0.38(+1.84%)
Dec 05, 2012	19.97	20.61	19.93	20.57	538,531	+0.50(+2.49%)
Dec 04, 2012	20.72	20.95	19.81	20.07	791,226	-0.61(-2.95%)
Nov 30, 2012	19.01	21.05	18.58	20.68	3,095,357	-0.07(-0.34%)
Nov 29, 2012	20.95	21.18	19.95	20.75	1,443,390	-0.35(-1.66%)
Nov 28, 2012	19.78	21.40	19.66	21.10	1,131,156	+1.27(+6.40%)
Nov 27, 2012	19.68	20.50	19.61	19.83	777,379	+0.10(+0.51%)
Nov 26, 2012	20.33	20.49	19.39	19.73	510,811	-0.78(-3.80%)
Nov 23, 2012	20.62	20.87	20.25	20.51	159,419	+0.21(+1.03%)
Nov 21, 2012	20.24	20.46	19.52	20.30	332,575	+0.03(+0.15%)
Nov 20, 2012	20.01	20.27	19.80	20.27	273,957	+0.24(+1.20%)
Nov 19, 2012	19.79	20.16	19.50	20.03	458,819	+0.56(+2.88%)
Nov 16, 2012	19.97	20.22	19.28	19.47	558,131	-0.51(-2.56%)
Nov 15, 2012	19.79	20.21	19.41	19.98	382,498	+0.10(+0.50%)
Nov 14, 2012	20.76	20.89	19.85	19.88	303,523	-0.81(-3.91%)
Nov 13, 2012	20.30	20.82	20.16	20.69	417,839	+0.25(+1.22%)
Nov 12, 2012	20.46	20.90	20.42	20.44	172,650	+0.06(+0.29%)
Nov 09, 2012	20.37	20.43	19.93	20.38	607,669	-0.08(-0.39%)
Nov 08, 2012	21.04	21.20	20.45	20.46	345,465	-0.63(-2.99%)
Nov 07, 2012	21.20	21.39	20.85	21.09	257,879	-0.34(-1.59%)
Nov 06, 2012	21.10	21.53	20.95	21.43	394,893	+0.43(+2.05%)
Nov 05, 2012	20.13	21.30	20.06	21.00	604,791	+0.43(+2.09%)
Nov 02, 2012	21.08	21.16	20.02	20.57	787,349	-0.56(-2.65%)

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.