Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	19.96	20.26	19.87	20.20	7,130,302	+0.23(+1.14%)
Jan 30, 2013	20.28	20.31	19.93	19.97	6,434,865	-0.34(-1.67%)
Jan 29, 2013	20.13	20.35	20.03	20.31	6,128,992	+0.14(+0.68%)
Jan 28, 2013	20.47	20.47	20.09	20.18	7,792,402	-0.19(-0.92%)
Jan 25, 2013	20.45	20.47	20.16	20.36	6,373,367	-0.05(-0.24%)
Jan 24, 2013	20.25	20.54	20.19	20.41	9,290,596	+0.18(+0.90%)
Jan 23, 2013	19.98	20.30	19.96	20.23	6,144,120	+0.19(+0.93%)
Jan 22, 2013	19.61	20.10	19.60	20.04	10,998,890	+0.45(+2.27%)
Jan 18, 2013	19.63	19.72	19.53	19.60	9,811,836	+0.01(+0.06%)
Jan 17, 2013	19.65	19.79	19.44	19.59	11,765,180	-0.06(-0.33%)
Jan 16, 2013	20.08	20.11	19.61	19.65	10,923,286	-0.54(-2.68%)
Jan 15, 2013	19.91	20.22	19.80	20.19	9,986,681	+0.03(+0.15%)
Jan 14, 2013	20.18	20.28	19.93	20.16	4,233,141	+0.01(+0.04%)
Jan 11, 2013	20.32	20.32	19.98	20.15	5,585,352	-0.17(-0.82%)
Jan 10, 2013	20.17	20.34	20.05	20.32	6,312,039	+0.33(+1.66%)
Jan 09, 2013	19.84	20.07	19.84	19.99	5,636,516	+0.02(+0.11%)
Jan 08, 2013	19.67	19.97	19.62	19.97	8,799,398	+0.23(+1.16%)
Jan 07, 2013	19.73	19.75	19.45	19.74	11,873,802	-0.08(-0.38%)
Jan 04, 2013	20.13	20.23	19.80	19.81	11,485,381	-0.25(-1.25%)
Jan 03, 2013	20.42	20.42	19.84	20.07	13,511,514	-0.52(-2.53%)
Jan 02, 2013	20.55	20.63	20.45	20.59	10,600,767	+0.38(+1.90%)
Dec 31, 2012	19.91	20.23	19.75	20.20	6,710,829	+0.31(+1.55%)
Dec 28, 2012	20.03	20.11	19.87	19.89	6,622,666	-0.29(-1.43%)
Dec 27, 2012	20.40	20.40	19.97	20.18	7,989,921	-0.19(-0.92%)
Dec 26, 2012	20.48	20.57	20.29	20.37	4,686,895	-0.11(-0.52%)
Dec 24, 2012	20.48	20.55	20.43	20.48	1,800,699	-0.01(-0.06%)
Dec 21, 2012	20.70	20.72	20.41	20.49	10,022,223	-0.34(-1.63%)
Dec 20, 2012	20.76	20.83	20.54	20.83	5,608,579	+0.12(+0.59%)
Dec 19, 2012	20.85	20.87	20.65	20.71	8,412,808	-0.10(-0.46%)
Dec 18, 2012	20.60	20.83	20.54	20.80	8,431,326	+0.21(+1.00%)
Dec 17, 2012	20.37	20.60	20.30	20.60	5,471,947	+0.33(+1.62%)
Dec 14, 2012	20.34	20.43	20.23	20.27	6,245,236	-0.07(-0.36%)
Dec 13, 2012	20.63	20.75	20.31	20.34	5,385,160	-0.29(-1.42%)
Dec 12, 2012	20.72	20.92	20.58	20.63	7,494,162	+0.04(+0.18%)
Dec 11, 2012	20.50	20.64	20.40	20.60	7,279,396	+0.20(+0.97%)
Dec 10, 2012	20.33	20.51	20.30	20.40	4,758,943	-0.00(-0.02%)
Dec 07, 2012	20.61	20.71	20.29	20.40	6,319,737	-0.08(-0.41%)
Dec 06, 2012	20.37	20.49	20.11	20.48	6,305,235	+0.08(+0.41%)
Dec 05, 2012	20.09	20.47	20.03	20.40	8,804,680	+0.38(+1.92%)
Dec 04, 2012	20.07	20.13	19.90	20.02	5,983,748	-0.16(-0.79%)
Nov 30, 2012	20.05	20.23	19.97	20.18	7,653,018	+0.12(+0.61%)
Nov 29, 2012	19.83	20.09	19.80	20.05	6,387,132	+0.26(+1.31%)
Nov 28, 2012	19.56	19.81	19.45	19.80	5,032,291	+0.18(+0.93%)
Nov 27, 2012	19.73	19.80	19.56	19.61	6,230,179	-0.13(-0.66%)
Nov 26, 2012	19.63	19.80	19.61	19.74	6,880,301	-0.02(-0.08%)
Nov 23, 2012	19.61	19.76	19.56	19.76	3,052,140	+0.25(+1.29%)
Nov 21, 2012	19.51	19.51	19.21	19.51	5,424,311	+0.10(+0.53%)
Nov 20, 2012	19.51	19.61	19.23	19.40	7,960,288	-0.18(-0.93%)
Nov 19, 2012	19.39	19.59	19.31	19.59	8,457,132	+0.39(+2.04%)
Nov 16, 2012	19.10	19.22	18.89	19.19	12,438,119	+0.10(+0.54%)
Nov 15, 2012	18.92	19.31	18.85	19.09	10,714,453	+0.19(+1.01%)
Nov 14, 2012	19.10	19.32	18.86	18.90	9,758,348	-0.15(-0.78%)
Nov 13, 2012	18.83	19.27	18.79	19.05	7,048,712	+0.07(+0.38%)
Nov 12, 2012	18.95	19.01	18.83	18.98	4,711,761	+0.08(+0.44%)
Nov 09, 2012	18.82	19.00	18.69	18.89	10,184,859	+0.10(+0.51%)
Nov 08, 2012	19.13	19.29	18.79	18.80	8,064,960	-0.29(-1.51%)
Nov 07, 2012	19.45	19.45	18.97	19.09	9,327,815	-0.65(-3.28%)
Nov 06, 2012	19.35	19.83	19.30	19.73	11,752,520	+0.38(+1.95%)
Nov 05, 2012	19.09	19.40	18.95	19.35	6,792,136	+0.21(+1.11%)
Nov 02, 2012	19.35	19.38	19.01	19.14	6,548,057	-0.12(-0.61%)

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.