Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	14.69	14.94	14.66	14.86	1,669,862	+0.09(+0.61%)
Jan 30, 2013	15.11	15.24	14.73	14.77	1,754,785	-0.41(-2.70%)
Jan 29, 2013	15.25	15.29	15.09	15.18	1,418,426	-0.05(-0.33%)
Jan 28, 2013	15.05	15.28	14.90	15.23	2,065,625	+0.38(+2.56%)
Jan 25, 2013	14.64	14.94	14.58	14.85	1,642,468	+0.26(+1.78%)
Jan 24, 2013	14.38	14.68	14.38	14.59	1,586,103	+0.14(+0.97%)
Jan 23, 2013	14.54	14.55	14.40	14.45	1,246,480	-0.07(-0.48%)
Jan 22, 2013	14.48	14.79	14.37	14.52	3,737,790	+0.25(+1.75%)
Jan 18, 2013	14.58	14.78	14.23	14.27	2,613,746	-0.30(-2.06%)
Jan 17, 2013	14.29	14.78	14.20	14.57	2,614,142	+0.38(+2.68%)
Jan 16, 2013	14.92	15.00	14.13	14.19	6,436,917	-1.52(-9.68%)
Jan 15, 2013	15.40	15.80	15.32	15.71	1,341,668	+0.19(+1.22%)
Jan 14, 2013	15.66	15.90	15.37	15.52	1,720,358	-0.01(-0.06%)
Jan 11, 2013	15.37	15.59	15.27	15.53	1,432,180	+0.17(+1.11%)
Jan 10, 2013	15.37	15.50	14.96	15.36	1,227,127	+0.11(+0.72%)
Jan 09, 2013	15.24	15.44	15.13	15.25	1,742,986	+0.02(+0.13%)
Jan 08, 2013	15.36	15.54	15.05	15.23	1,490,320	-0.13(-0.85%)
Jan 07, 2013	15.25	15.70	15.00	15.36	2,237,964	+0.01(+0.07%)
Jan 04, 2013	15.22	15.50	15.10	15.35	2,250,820	+0.27(+1.79%)
Jan 03, 2013	14.65	15.36	14.61	15.08	2,390,962	+0.28(+1.89%)
Jan 02, 2013	14.70	14.89	14.38	14.80	3,522,988	+0.42(+2.92%)
Dec 31, 2012	13.85	14.44	13.78	14.38	1,358,886	+0.51(+3.68%)
Dec 28, 2012	13.66	14.04	13.63	13.87	1,487,629	+0.13(+0.95%)
Dec 27, 2012	13.80	13.80	13.34	13.74	1,317,003	+0.04(+0.29%)
Dec 26, 2012	13.75	13.80	13.56	13.70	1,337,906	+0.04(+0.29%)
Dec 24, 2012	13.75	13.89	13.56	13.66	598,025	-0.09(-0.65%)
Dec 21, 2012	13.50	13.78	13.31	13.75	2,274,696	+0.06(+0.44%)
Dec 20, 2012	13.88	13.92	13.53	13.69	1,649,500	-0.21(-1.51%)
Dec 19, 2012	14.34	14.36	13.90	13.90	1,236,767	-0.35(-2.46%)
Dec 18, 2012	13.84	14.28	13.81	14.25	1,577,018	+0.48(+3.49%)
Dec 17, 2012	13.58	13.78	13.53	13.77	819,179	+0.23(+1.70%)
Dec 14, 2012	13.83	13.97	13.44	13.54	1,651,319	-0.36(-2.59%)
Dec 13, 2012	14.13	14.29	13.75	13.90	1,527,897	-0.18(-1.28%)
Dec 12, 2012	14.44	14.48	14.08	14.08	1,886,191	-0.25(-1.74%)
Dec 11, 2012	13.98	14.47	13.84	14.33	3,745,772	+0.54(+3.92%)
Dec 10, 2012	13.64	14.08	13.63	13.79	2,492,730	+0.14(+1.03%)
Dec 07, 2012	13.73	13.95	13.48	13.65	1,429,751	+0.01(+0.07%)
Dec 06, 2012	13.42	13.68	13.25	13.64	1,443,743	+0.34(+2.56%)
Dec 05, 2012	13.28	13.39	13.04	13.30	1,199,687	+0.02(+0.15%)
Dec 04, 2012	13.20	13.38	13.08	13.28	1,037,963	-0.07(-0.52%)
Nov 30, 2012	13.64	13.73	13.20	13.35	1,663,404	-0.30(-2.20%)
Nov 29, 2012	13.75	13.97	13.56	13.65	1,840,357	+0.01(+0.07%)
Nov 28, 2012	13.51	13.72	13.35	13.64	2,255,714	+0.15(+1.11%)
Nov 27, 2012	12.95	13.74	12.85	13.49	6,830,671	+1.14(+9.23%)
Nov 26, 2012	12.40	12.51	12.20	12.35	1,907,804	-0.08(-0.64%)
Nov 23, 2012	12.56	12.58	12.35	12.43	674,242	+0.03(+0.24%)
Nov 21, 2012	12.33	12.53	12.22	12.40	802,491	+0.07(+0.57%)
Nov 20, 2012	12.59	12.65	12.27	12.33	827,172	-0.26(-2.07%)
Nov 19, 2012	12.22	12.62	12.12	12.59	2,585,041	+0.56(+4.66%)
Nov 16, 2012	12.14	12.23	12.00	12.03	2,164,218	-0.16(-1.31%)
Nov 15, 2012	12.18	12.21	12.00	12.19	1,394,869	-0.01(-0.08%)
Nov 14, 2012	12.61	12.65	12.09	12.20	1,900,308	-0.41(-3.25%)
Nov 13, 2012	12.31	12.68	12.26	12.61	2,545,691	+0.20(+1.61%)
Nov 12, 2012	12.23	12.43	12.17	12.41	1,586,361	+0.27(+2.22%)
Nov 09, 2012	12.10	12.19	12.00	12.14	1,712,540	+0.02(+0.17%)
Nov 08, 2012	12.40	12.50	12.05	12.12	1,725,500	-0.27(-2.18%)
Nov 07, 2012	12.61	12.65	12.36	12.39	2,137,580	-0.24(-1.90%)
Nov 06, 2012	13.17	13.28	12.54	12.63	3,830,064	-0.48(-3.67%)
Nov 05, 2012	12.98	13.23	12.97	13.11	1,708,987	+0.15(+1.16%)
Nov 02, 2012	12.79	13.14	12.61	12.96	2,700,635	+0.17(+1.33%)

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.