Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	16.52	16.64	16.37	16.60	4,096,106	+0.08(+0.48%)
Jan 30, 2013	16.54	16.65	16.45	16.52	1,871,721	-0.01(-0.06%)
Jan 29, 2013	16.29	16.57	16.29	16.52	1,365,135	+0.21(+1.27%)
Jan 28, 2013	16.27	16.37	16.17	16.32	865,118	+0.04(+0.26%)
Jan 25, 2013	16.31	16.35	15.99	16.28	2,171,780	-0.08(-0.52%)
Jan 24, 2013	16.37	16.49	16.35	16.36	1,646,560	-0.02(-0.14%)
Jan 23, 2013	16.26	16.39	16.24	16.38	1,121,738	+0.08(+0.49%)
Jan 22, 2013	16.02	16.32	16.01	16.30	1,769,527	+0.31(+1.91%)
Jan 18, 2013	15.92	16.01	15.86	16.00	1,536,451	+0.07(+0.44%)
Jan 17, 2013	15.76	16.01	15.65	15.93	938,488	+0.18(+1.17%)
Jan 16, 2013	15.78	15.81	15.64	15.74	698,848	-0.08(-0.51%)
Jan 15, 2013	15.79	15.91	15.72	15.82	799,926	-0.02(-0.12%)
Jan 14, 2013	15.71	15.87	15.68	15.84	934,453	+0.11(+0.69%)
Jan 11, 2013	15.64	15.74	15.53	15.73	686,999	+0.16(+1.00%)
Jan 10, 2013	15.71	15.77	15.49	15.58	2,043,863	-0.09(-0.60%)
Jan 09, 2013	15.70	15.70	15.58	15.67	936,749	+0.04(+0.24%)
Jan 08, 2013	15.60	15.67	15.53	15.63	1,382,322	-0.01(-0.06%)
Jan 07, 2013	15.84	15.84	15.64	15.64	1,886,910	-0.25(-1.60%)
Jan 04, 2013	15.81	15.91	15.75	15.90	1,049,354	+0.10(+0.63%)
Jan 03, 2013	15.71	15.91	15.65	15.80	2,064,624	+0.12(+0.75%)
Jan 02, 2013	15.69	15.75	15.63	15.68	2,354,922	+0.28(+1.80%)
Dec 31, 2012	15.13	15.45	15.05	15.40	1,277,958	+0.23(+1.52%)
Dec 28, 2012	15.17	15.30	15.11	15.17	613,079	-0.05(-0.34%)
Dec 27, 2012	15.25	15.31	15.07	15.23	823,974	-0.04(-0.28%)
Dec 26, 2012	15.49	15.49	15.26	15.27	914,138	-0.17(-1.13%)
Dec 24, 2012	15.50	15.53	15.26	15.44	433,649	-0.06(-0.39%)
Dec 21, 2012	15.41	15.56	15.35	15.50	1,804,938	-0.01(-0.09%)
Dec 20, 2012	15.53	15.57	15.42	15.52	1,013,737	+0.01(+0.06%)
Dec 19, 2012	15.34	15.59	15.33	15.51	1,358,747	+0.18(+1.17%)
Dec 18, 2012	15.45	15.45	15.21	15.33	1,961,263	-0.08(-0.55%)
Dec 17, 2012	15.25	15.42	15.24	15.41	1,527,377	+0.18(+1.21%)
Dec 14, 2012	15.30	15.41	15.22	15.23	948,581	-0.06(-0.40%)
Dec 13, 2012	15.42	15.53	15.27	15.29	1,487,454	-0.17(-1.10%)
Dec 12, 2012	15.64	15.65	15.44	15.46	1,561,442	-0.06(-0.39%)
Dec 11, 2012	15.47	15.61	15.38	15.52	1,872,907	+0.08(+0.51%)
Dec 10, 2012	15.47	15.53	15.40	15.44	2,238,515	-0.04(-0.24%)
Dec 07, 2012	15.57	15.59	15.42	15.48	1,730,359	-0.10(-0.66%)
Dec 06, 2012	15.58	15.69	15.54	15.58	1,516,426	+0.00(+0.03%)
Dec 05, 2012	15.48	15.62	15.41	15.58	2,393,999	+0.11(+0.69%)
Dec 04, 2012	15.51	15.62	15.39	15.47	2,053,355	-0.05(-0.30%)
Nov 30, 2012	15.59	15.65	15.45	15.52	2,202,596	-0.06(-0.39%)
Nov 29, 2012	15.48	15.60	15.41	15.58	2,067,403	+0.20(+1.31%)
Nov 28, 2012	15.27	15.45	15.12	15.38	1,809,118	+0.01(+0.06%)
Nov 27, 2012	15.23	15.42	15.12	15.37	1,270,388	+0.16(+1.08%)
Nov 26, 2012	14.84	15.22	14.84	15.20	1,262,930	+0.36(+2.42%)
Nov 23, 2012	14.84	14.94	14.78	14.84	483,588	+0.00(+0.03%)
Nov 21, 2012	14.90	14.91	14.80	14.84	734,592	+0.00(+0.00%)
Nov 20, 2012	14.83	14.91	14.69	14.84	855,487	+0.07(+0.44%)
Nov 19, 2012	14.51	14.83	14.43	14.77	1,704,604	+0.41(+2.86%)
Nov 16, 2012	14.21	14.36	14.08	14.36	1,017,740	+0.12(+0.85%)
Nov 15, 2012	14.38	14.45	14.16	14.24	1,200,976	-0.17(-1.17%)
Nov 14, 2012	14.55	14.59	14.34	14.41	1,093,392	-0.15(-1.06%)
Nov 13, 2012	14.53	14.70	14.50	14.56	1,172,402	-0.05(-0.35%)
Nov 12, 2012	14.72	14.78	14.56	14.62	800,168	-0.11(-0.76%)
Nov 09, 2012	14.64	14.81	14.51	14.73	1,016,077	-0.01(-0.06%)
Nov 08, 2012	14.60	15.09	14.60	14.74	1,388,816	+0.07(+0.45%)
Nov 07, 2012	14.94	14.99	14.48	14.67	1,392,134	-0.38(-2.51%)
Nov 06, 2012	14.91	15.09	14.86	15.05	775,473	+0.17(+1.13%)
Nov 05, 2012	14.99	15.00	14.86	14.88	770,819	-0.10(-0.69%)
Nov 02, 2012	15.34	15.34	14.98	14.98	758,042	-0.28(-1.81%)

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.