Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	18.99	19.16	18.77	19.06	1,309,893	+0.30(+1.62%)
Jan 30, 2013	18.67	19.05	18.49	18.76	1,187,811	-0.20(-1.05%)
Jan 29, 2013	18.58	19.02	18.43	18.96	1,049,306	+0.50(+2.72%)
Jan 28, 2013	18.50	18.60	18.32	18.45	1,647,703	-0.06(-0.33%)
Jan 25, 2013	18.40	18.60	18.29	18.51	955,338	+0.23(+1.23%)
Jan 24, 2013	18.43	18.71	18.25	18.29	1,696,007	-0.17(-0.94%)
Jan 23, 2013	17.95	18.54	17.88	18.46	1,448,840	+0.54(+3.00%)
Jan 22, 2013	17.89	18.12	17.68	17.93	3,443,954	-0.05(-0.29%)
Jan 18, 2013	17.84	18.04	17.80	17.98	1,534,959	-0.02(-0.10%)
Jan 17, 2013	17.90	18.12	17.74	17.99	1,429,713	+0.54(+3.08%)
Jan 16, 2013	17.45	17.53	17.35	17.46	1,050,080	+0.11(+0.65%)
Jan 15, 2013	17.28	17.44	17.21	17.35	439,852	+0.25(+1.47%)
Jan 14, 2013	17.14	17.24	16.96	17.09	583,139	-0.01(-0.05%)
Jan 11, 2013	17.17	17.22	17.09	17.10	355,071	-0.11(-0.65%)
Jan 10, 2013	16.96	17.32	16.76	17.22	689,677	+0.58(+3.49%)
Jan 09, 2013	16.80	16.91	16.57	16.63	718,389	-0.03(-0.16%)
Jan 08, 2013	16.82	16.84	16.62	16.66	783,923	-0.18(-1.08%)
Jan 07, 2013	16.96	16.97	16.77	16.84	635,275	-0.18(-1.07%)
Jan 04, 2013	16.88	17.03	16.80	17.02	1,061,254	-0.01(-0.05%)
Jan 03, 2013	17.09	17.17	16.82	17.03	1,201,155	-0.01(-0.05%)
Jan 02, 2013	17.15	17.22	16.94	17.04	2,195,848	-0.13(-0.76%)
Dec 31, 2012	17.22	17.25	16.93	17.17	1,019,938	-0.15(-0.85%)
Dec 28, 2012	16.65	17.42	16.65	17.32	1,766,876	+0.34(+1.99%)
Dec 27, 2012	16.59	16.99	16.46	16.98	1,060,491	+0.47(+2.83%)
Dec 26, 2012	16.47	16.65	16.37	16.51	1,585,990	+0.08(+0.47%)
Dec 24, 2012	16.42	16.80	16.40	16.44	281,106	-0.11(-0.68%)
Dec 21, 2012	16.41	16.63	16.30	16.55	996,202	-0.04(-0.26%)
Dec 20, 2012	16.37	16.64	16.30	16.59	1,176,801	+0.09(+0.52%)
Dec 19, 2012	16.07	16.52	16.03	16.50	1,618,073	+0.32(+1.98%)
Dec 18, 2012	15.62	16.21	15.60	16.18	2,281,637	+0.28(+1.74%)
Dec 17, 2012	15.41	15.93	15.41	15.91	2,211,384	+0.31(+2.00%)
Dec 14, 2012	15.08	15.65	15.02	15.60	1,458,629	+0.47(+3.09%)
Dec 13, 2012	14.91	15.14	14.87	15.13	2,537,898	+0.41(+2.77%)
Dec 12, 2012	14.69	14.75	14.61	14.72	1,327,561	+0.09(+0.59%)
Dec 11, 2012	14.82	14.85	14.62	14.63	1,478,484	-0.16(-1.11%)
Dec 10, 2012	14.94	14.97	14.69	14.80	869,491	-0.22(-1.44%)
Dec 07, 2012	15.01	15.07	14.85	15.01	1,677,988	+0.20(+1.35%)
Dec 06, 2012	14.96	15.01	14.78	14.82	1,390,318	-0.03(-0.18%)
Dec 05, 2012	15.04	15.12	14.74	14.84	1,173,551	+0.00(+0.00%)
Dec 04, 2012	15.30	15.32	14.80	14.84	1,022,851	-0.52(-3.38%)
Nov 30, 2012	15.60	15.67	15.30	15.36	1,616,531	-0.51(-3.22%)
Nov 29, 2012	15.72	15.98	15.67	15.87	708,996	+0.10(+0.66%)
Nov 28, 2012	15.25	15.79	15.14	15.77	936,877	+0.20(+1.28%)
Nov 27, 2012	15.72	15.85	15.53	15.57	1,219,405	-0.03(-0.22%)
Nov 26, 2012	15.76	15.79	15.49	15.60	960,265	-0.29(-1.85%)
Nov 23, 2012	15.68	15.97	15.53	15.90	897,237	+0.49(+3.15%)
Nov 21, 2012	15.68	15.79	15.37	15.41	2,015,959	-0.55(-3.42%)
Nov 20, 2012	16.19	16.25	15.87	15.96	1,022,951	-0.11(-0.70%)
Nov 19, 2012	15.62	16.07	15.61	16.07	1,471,920	+0.16(+1.03%)
Nov 16, 2012	16.09	16.11	15.64	15.91	1,216,864	-0.25(-1.55%)
Nov 15, 2012	16.59	16.72	16.04	16.16	1,541,054	-0.45(-2.71%)
Nov 14, 2012	16.82	16.89	16.53	16.61	1,533,194	-0.16(-0.98%)
Nov 13, 2012	16.78	16.88	16.46	16.77	1,359,196	+0.25(+1.52%)
Nov 12, 2012	16.59	16.71	16.45	16.52	682,483	+0.27(+1.65%)
Nov 09, 2012	16.31	16.54	16.22	16.25	864,625	-0.12(-0.74%)
Nov 08, 2012	16.84	16.91	16.25	16.37	2,015,432	-0.16(-1.00%)
Nov 07, 2012	16.44	16.81	16.39	16.54	1,858,699	+0.02(+0.10%)
Nov 06, 2012	16.63	16.88	16.45	16.52	2,100,015	+0.54(+3.36%)
Nov 05, 2012	15.84	16.15	15.72	15.98	1,450,193	+0.49(+3.13%)
Nov 02, 2012	15.91	15.97	15.37	15.50	1,593,777	-0.24(-1.54%)

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.