Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	17.37	17.41	17.35	17.35	305,575	-0.04(-0.24%)
Jan 30, 2013	17.45	17.49	17.38	17.39	1,103,182	-0.04(-0.23%)
Jan 29, 2013	17.28	17.47	17.28	17.43	3,869,071	+0.15(+0.88%)
Jan 28, 2013	17.41	17.41	17.27	17.28	597,708	-0.08(-0.45%)
Jan 25, 2013	17.26	17.36	17.21	17.36	336,711	+0.14(+0.84%)
Jan 24, 2013	17.13	17.26	17.13	17.21	395,595	+0.13(+0.74%)
Jan 23, 2013	17.11	17.14	17.05	17.09	431,316	-0.04(-0.26%)
Jan 22, 2013	17.05	17.13	16.99	17.13	254,798	+0.07(+0.38%)
Jan 18, 2013	17.02	17.07	16.97	17.07	171,266	+0.04(+0.22%)
Jan 17, 2013	16.94	17.06	16.92	17.03	302,201	+0.15(+0.90%)
Jan 16, 2013	16.90	16.91	16.86	16.88	147,078	-0.03(-0.21%)
Jan 15, 2013	16.86	16.93	16.86	16.91	131,484	-0.01(-0.03%)
Jan 14, 2013	16.90	16.95	16.86	16.92	535,761	+0.02(+0.14%)
Jan 11, 2013	16.93	16.94	16.86	16.89	204,223	-0.03(-0.15%)
Jan 10, 2013	16.86	16.94	16.79	16.92	199,293	+0.12(+0.69%)
Jan 09, 2013	16.67	16.80	16.67	16.80	207,793	+0.19(+1.14%)
Jan 08, 2013	16.61	16.67	16.60	16.61	315,353	-0.02(-0.10%)
Jan 07, 2013	16.53	16.63	16.50	16.63	689,591	+0.08(+0.50%)
Jan 04, 2013	16.52	16.58	16.51	16.55	379,810	+0.07(+0.42%)
Jan 03, 2013	16.46	16.50	16.40	16.48	435,481	+0.03(+0.20%)
Jan 02, 2013	16.38	16.46	16.14	16.45	739,628	+0.31(+1.89%)
Dec 31, 2012	15.90	16.14	15.87	16.14	377,383	+0.20(+1.25%)
Dec 28, 2012	16.03	16.09	15.94	15.94	149,897	-0.19(-1.19%)
Dec 27, 2012	16.13	16.19	15.97	16.13	979,257	+0.00(+0.01%)
Dec 26, 2012	16.22	16.22	16.08	16.13	117,198	-0.08(-0.47%)
Dec 24, 2012	16.22	16.24	16.18	16.21	372,721	-0.05(-0.33%)
Dec 21, 2012	16.24	16.30	16.21	16.26	1,129,315	-0.13(-0.77%)
Dec 20, 2012	16.35	16.40	16.32	16.39	169,781	+0.01(+0.07%)
Dec 19, 2012	16.56	16.56	16.37	16.37	295,387	-0.22(-1.31%)
Dec 18, 2012	16.49	16.61	16.44	16.59	327,372	+0.14(+0.86%)
Dec 17, 2012	16.35	16.45	16.35	16.45	812,437	+0.11(+0.70%)
Dec 14, 2012	16.38	16.41	16.31	16.34	257,985	-0.06(-0.37%)
Dec 13, 2012	16.53	16.56	16.38	16.40	533,541	-0.14(-0.83%)
Dec 12, 2012	16.61	16.66	16.53	16.53	167,655	-0.04(-0.24%)
Dec 11, 2012	16.47	16.62	16.46	16.57	155,895	+0.17(+1.01%)
Dec 10, 2012	16.32	16.44	16.32	16.41	734,251	+0.07(+0.40%)
Dec 07, 2012	16.30	16.35	16.22	16.34	284,256	+0.05(+0.28%)
Dec 06, 2012	16.31	16.32	16.26	16.30	115,305	-0.01(-0.03%)
Dec 05, 2012	16.27	16.35	16.20	16.30	198,789	+0.06(+0.34%)
Dec 04, 2012	16.21	16.29	16.21	16.25	220,756	-0.01(-0.06%)
Nov 30, 2012	16.26	16.28	16.20	16.26	174,672	+0.00(+0.02%)
Nov 29, 2012	16.19	16.28	16.18	16.25	143,549	+0.13(+0.78%)
Nov 28, 2012	15.99	16.13	15.88	16.13	540,289	+0.11(+0.70%)
Nov 27, 2012	16.05	16.12	16.00	16.01	178,235	-0.09(-0.54%)
Nov 26, 2012	16.10	16.10	16.03	16.10	107,511	-0.08(-0.50%)
Nov 23, 2012	16.04	16.18	16.04	16.18	93,250	+0.17(+1.09%)
Nov 21, 2012	16.04	16.04	15.97	16.01	331,256	+0.02(+0.14%)
Nov 20, 2012	15.89	15.99	15.86	15.99	364,430	+0.10(+0.64%)
Nov 19, 2012	15.85	15.89	15.83	15.88	1,518,870	+0.17(+1.08%)
Nov 16, 2012	15.58	15.75	15.57	15.71	304,711	+0.13(+0.81%)
Nov 15, 2012	15.60	15.62	15.51	15.59	273,867	-0.03(-0.17%)
Nov 14, 2012	15.85	15.86	15.58	15.61	651,446	-0.21(-1.32%)
Nov 13, 2012	15.85	15.99	15.82	15.82	921,958	-0.07(-0.45%)
Nov 12, 2012	15.91	15.96	15.86	15.89	179,851	+0.08(+0.49%)
Nov 09, 2012	15.72	15.91	15.71	15.82	343,364	+0.06(+0.36%)
Nov 08, 2012	15.94	15.95	15.75	15.76	356,761	-0.19(-1.20%)
Nov 07, 2012	16.09	16.11	15.81	15.95	1,102,493	-0.28(-1.69%)
Nov 06, 2012	16.16	16.31	16.13	16.23	86,077	+0.01(+0.09%)
Nov 05, 2012	16.13	16.23	16.10	16.21	308,885	+0.06(+0.36%)
Nov 02, 2012	16.32	16.32	16.16	16.16	592,970	-0.11(-0.65%)

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.