Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	23.23	23.79	23.15	23.72	1,319,698	+0.36(+1.54%)
Jan 30, 2013	23.43	23.77	23.12	23.36	2,366,025	-0.13(-0.55%)
Jan 29, 2013	22.85	23.53	22.76	23.49	1,609,783	+0.64(+2.80%)
Jan 28, 2013	22.73	23.11	22.63	22.85	1,415,244	+0.12(+0.53%)
Jan 25, 2013	22.84	22.95	22.47	22.73	1,501,616	+0.12(+0.53%)
Jan 24, 2013	22.77	23.05	22.48	22.61	1,077,421	-0.15(-0.66%)
Jan 23, 2013	22.97	23.00	22.54	22.76	1,529,967	-0.18(-0.78%)
Jan 22, 2013	22.71	22.95	22.65	22.94	1,505,263	+0.29(+1.28%)
Jan 18, 2013	22.12	22.74	22.11	22.65	1,167,956	+0.53(+2.40%)
Jan 17, 2013	21.92	22.24	21.64	22.12	1,622,390	+0.36(+1.65%)
Jan 16, 2013	21.39	21.84	21.31	21.76	1,859,972	+0.25(+1.16%)
Jan 15, 2013	20.92	21.60	20.77	21.51	2,736,616	+0.79(+3.81%)
Jan 14, 2013	20.81	20.93	20.59	20.72	802,407	-0.13(-0.62%)
Jan 11, 2013	21.05	21.11	20.67	20.85	1,650,039	-0.15(-0.71%)
Jan 10, 2013	21.13	21.24	20.88	21.00	1,565,225	+0.05(+0.24%)
Jan 09, 2013	21.15	21.15	20.71	20.95	2,035,552	-0.14(-0.66%)
Jan 08, 2013	21.55	21.60	21.05	21.09	1,727,945	-0.57(-2.63%)
Jan 07, 2013	21.70	21.96	21.57	21.66	1,226,763	-0.18(-0.82%)
Jan 04, 2013	21.05	21.88	20.85	21.84	1,503,615	+0.98(+4.70%)
Jan 03, 2013	21.18	21.44	20.78	20.86	1,127,582	-0.37(-1.74%)
Jan 02, 2013	21.07	21.26	20.76	21.23	1,704,928	+0.59(+2.86%)
Dec 31, 2012	20.00	20.65	19.98	20.64	1,330,137	+0.59(+2.94%)
Dec 28, 2012	20.06	20.38	19.90	20.05	698,120	-0.16(-0.79%)
Dec 27, 2012	20.36	20.47	19.79	20.21	855,874	-0.14(-0.69%)
Dec 26, 2012	20.37	20.83	20.32	20.35	970,416	+0.05(+0.25%)
Dec 24, 2012	19.99	20.45	19.99	20.30	446,182	-0.10(-0.49%)
Dec 21, 2012	20.10	20.51	20.07	20.40	1,893,738	-0.06(-0.29%)
Dec 20, 2012	19.90	20.54	19.73	20.46	1,399,450	+0.57(+2.87%)
Dec 19, 2012	20.26	20.43	19.82	19.89	1,855,643	+0.05(+0.25%)
Dec 18, 2012	19.06	19.85	18.92	19.84	1,065,368	+0.70(+3.66%)
Dec 17, 2012	19.00	19.24	18.94	19.14	1,316,821	+0.15(+0.79%)
Dec 14, 2012	18.55	19.52	18.27	18.99	2,318,810	+0.42(+2.26%)
Dec 13, 2012	18.90	19.64	17.99	18.57	3,129,598	-0.38(-2.01%)
Dec 12, 2012	18.73	19.18	18.69	18.95	1,276,110	+0.26(+1.39%)
Dec 11, 2012	18.67	18.80	18.60	18.69	674,876	+0.20(+1.08%)
Dec 10, 2012	18.23	18.53	18.11	18.49	485,937	+0.29(+1.59%)
Dec 07, 2012	18.20	18.32	18.05	18.20	775,086	+0.02(+0.11%)
Dec 06, 2012	18.03	18.23	17.81	18.18	730,544	+0.05(+0.28%)
Dec 05, 2012	17.73	18.18	17.62	18.13	872,053	+0.52(+2.95%)
Dec 04, 2012	17.57	17.87	17.46	17.61	611,278	+0.10(+0.57%)
Nov 30, 2012	17.68	17.72	17.27	17.51	1,008,492	-0.11(-0.62%)
Nov 29, 2012	17.17	17.65	17.16	17.62	527,486	+0.67(+3.95%)
Nov 28, 2012	16.58	16.96	16.36	16.95	453,360	+0.19(+1.13%)
Nov 27, 2012	16.86	17.08	16.72	16.76	788,872	-0.14(-0.83%)
Nov 26, 2012	16.82	17.01	16.72	16.90	492,287	-0.05(-0.29%)
Nov 23, 2012	16.93	17.00	16.72	16.95	185,481	+0.18(+1.07%)
Nov 21, 2012	16.67	16.84	16.51	16.77	419,098	+0.10(+0.60%)
Nov 20, 2012	16.55	16.76	16.43	16.67	696,365	+0.02(+0.12%)
Nov 19, 2012	16.21	16.66	16.13	16.65	1,049,276	+0.76(+4.78%)
Nov 16, 2012	16.05	16.05	15.54	15.89	1,048,620	-0.17(-1.06%)
Nov 15, 2012	16.11	16.42	15.86	16.06	629,733	-0.02(-0.12%)
Nov 14, 2012	16.54	16.58	16.06	16.08	839,345	-0.41(-2.49%)
Nov 13, 2012	16.48	16.80	16.37	16.49	671,889	-0.21(-1.26%)
Nov 12, 2012	16.55	16.82	16.46	16.70	701,076	+0.17(+1.03%)
Nov 09, 2012	16.02	16.74	15.90	16.53	1,297,576	+0.38(+2.35%)
Nov 08, 2012	16.99	17.08	16.14	16.15	1,072,725	-0.90(-5.28%)
Nov 07, 2012	17.29	17.29	16.81	17.05	843,400	-0.60(-3.40%)
Nov 06, 2012	18.13	18.16	17.61	17.65	1,147,547	-0.32(-1.78%)
Nov 05, 2012	17.57	18.03	17.45	17.97	763,928	+0.42(+2.39%)
Nov 02, 2012	18.00	18.00	17.45	17.55	1,072,294	-0.31(-1.74%)

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.