Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	24.39	24.75	24.39	24.56	2,572,013	+0.03(+0.12%)
Jan 30, 2013	24.51	24.60	24.41	24.53	1,566,476	+0.05(+0.21%)
Jan 29, 2013	24.27	24.52	24.18	24.48	1,166,880	+0.17(+0.72%)
Jan 28, 2013	24.36	24.42	24.20	24.31	994,271	+0.02(+0.07%)
Jan 25, 2013	24.42	24.48	23.95	24.29	1,710,206	+0.03(+0.14%)
Jan 24, 2013	24.33	24.48	24.08	24.26	1,652,696	+0.08(+0.32%)
Jan 23, 2013	24.09	24.22	24.03	24.18	881,671	+0.04(+0.18%)
Jan 22, 2013	24.20	24.20	23.94	24.14	1,791,831	-0.09(-0.37%)
Jan 18, 2013	24.09	24.23	23.92	24.23	1,021,364	+0.11(+0.46%)
Jan 17, 2013	23.94	24.18	23.88	24.12	1,493,392	+0.28(+1.16%)
Jan 16, 2013	23.88	23.94	23.75	23.84	1,280,272	-0.06(-0.27%)
Jan 15, 2013	23.76	23.98	23.76	23.90	1,525,158	+0.03(+0.14%)
Jan 14, 2013	23.80	23.95	23.74	23.87	1,598,934	+0.11(+0.47%)
Jan 11, 2013	23.58	23.81	23.58	23.76	1,697,612	+0.06(+0.27%)
Jan 10, 2013	23.81	23.91	23.60	23.69	1,930,900	-0.00(-0.02%)
Jan 09, 2013	23.78	23.92	23.65	23.70	1,756,334	-0.07(-0.29%)
Jan 08, 2013	23.46	23.80	23.46	23.77	2,097,695	+0.26(+1.10%)
Jan 07, 2013	23.45	23.67	23.37	23.51	2,829,077	-0.01(-0.05%)
Jan 04, 2013	23.36	23.56	23.27	23.52	1,986,550	+0.16(+0.69%)
Jan 03, 2013	23.13	23.49	22.98	23.36	2,036,952	+0.17(+0.73%)
Jan 02, 2013	22.96	23.20	22.75	23.19	1,419,678	+0.44(+1.92%)
Dec 31, 2012	22.65	22.79	22.45	22.75	1,276,875	+0.05(+0.21%)
Dec 28, 2012	22.67	22.89	22.54	22.70	1,601,202	-0.09(-0.41%)
Dec 27, 2012	22.74	22.95	22.64	22.80	2,430,052	+0.07(+0.30%)
Dec 26, 2012	22.60	22.87	22.52	22.73	1,850,723	+0.11(+0.47%)
Dec 24, 2012	22.68	22.73	22.48	22.62	514,751	-0.06(-0.28%)
Dec 21, 2012	22.56	22.83	22.36	22.69	3,476,100	-0.17(-0.73%)
Dec 20, 2012	22.64	22.94	22.60	22.85	1,283,705	+0.23(+1.00%)
Dec 19, 2012	22.95	22.96	22.62	22.63	1,323,146	-0.31(-1.35%)
Dec 18, 2012	22.67	22.97	22.64	22.94	1,861,261	+0.26(+1.16%)
Dec 17, 2012	22.59	22.72	22.47	22.67	2,530,763	+0.08(+0.36%)
Dec 14, 2012	22.64	22.98	22.53	22.59	1,092,184	-0.14(-0.60%)
Dec 13, 2012	22.97	23.06	22.73	22.73	1,266,068	-0.20(-0.87%)
Dec 12, 2012	23.34	23.37	22.90	22.93	1,709,851	-0.34(-1.44%)
Dec 11, 2012	23.43	23.55	23.24	23.27	1,775,328	-0.11(-0.45%)
Dec 10, 2012	23.27	23.48	23.22	23.37	1,524,497	+0.09(+0.38%)
Dec 07, 2012	23.05	23.29	22.91	23.28	1,505,411	+0.23(+0.98%)
Dec 06, 2012	22.83	23.06	22.75	23.06	1,049,699	+0.25(+1.08%)
Dec 05, 2012	22.86	23.01	22.64	22.81	1,537,287	+0.00(+0.00%)
Dec 04, 2012	22.91	23.04	22.71	22.81	1,347,601	-0.20(-0.89%)
Nov 30, 2012	22.96	23.08	22.90	23.01	1,840,436	+0.06(+0.26%)
Nov 29, 2012	23.04	23.24	22.84	22.96	968,274	+0.00(+0.00%)
Nov 28, 2012	22.84	23.04	22.80	22.96	1,043,064	+0.04(+0.19%)
Nov 27, 2012	22.87	23.05	22.87	22.91	1,259,066	-0.03(-0.15%)
Nov 26, 2012	22.81	22.99	22.73	22.95	2,026,687	+0.04(+0.17%)
Nov 23, 2012	22.74	22.95	22.72	22.91	629,341	+0.19(+0.82%)
Nov 21, 2012	22.63	22.72	22.52	22.72	1,275,280	+0.08(+0.36%)
Nov 20, 2012	22.30	22.64	22.23	22.64	1,419,102	+0.29(+1.29%)
Nov 19, 2012	22.19	22.42	22.09	22.35	2,581,944	+0.23(+1.02%)
Nov 16, 2012	21.60	22.14	21.55	22.13	2,836,394	+0.46(+2.14%)
Nov 15, 2012	21.47	21.68	21.40	21.66	3,491,544	+0.17(+0.77%)
Nov 14, 2012	22.19	22.19	21.48	21.50	2,021,334	-0.24(-1.10%)
Nov 13, 2012	21.57	21.88	21.55	21.74	2,202,846	+0.12(+0.55%)
Nov 12, 2012	21.65	21.76	21.58	21.62	2,044,086	+0.04(+0.20%)
Nov 09, 2012	21.48	21.71	21.48	21.57	1,620,215	+0.02(+0.08%)
Nov 08, 2012	21.50	21.74	21.22	21.56	2,424,410	+0.07(+0.32%)
Nov 07, 2012	22.52	22.52	21.11	21.49	3,851,717	-0.43(-1.94%)
Nov 06, 2012	21.99	22.07	21.74	21.91	2,240,609	-0.03(-0.12%)
Nov 05, 2012	21.68	22.60	21.64	21.94	3,246,775	+0.34(+1.57%)
Nov 02, 2012	21.78	21.85	21.60	21.60	2,050,260	-0.07(-0.33%)

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.