Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	16.38	16.68	16.25	16.60	945,868	+0.19(+1.14%)
Jan 30, 2013	16.37	16.68	16.26	16.41	1,007,006	-0.02(-0.11%)
Jan 29, 2013	16.21	16.51	16.14	16.43	936,864	+0.18(+1.10%)
Jan 28, 2013	16.27	16.40	16.13	16.25	1,026,421	-0.07(-0.44%)
Jan 25, 2013	16.20	16.48	16.20	16.32	657,059	+0.16(+0.99%)
Jan 24, 2013	16.12	16.39	16.03	16.16	720,807	+0.06(+0.39%)
Jan 23, 2013	16.01	16.18	15.94	16.10	868,179	+0.07(+0.44%)
Jan 22, 2013	15.85	16.08	15.79	16.03	809,692	+0.11(+0.67%)
Jan 18, 2013	15.94	16.02	15.76	15.92	623,066	-0.06(-0.39%)
Jan 17, 2013	15.82	16.00	15.80	15.99	788,695	+0.20(+1.24%)
Jan 16, 2013	15.59	15.93	15.47	15.79	1,029,688	+0.19(+1.20%)
Jan 15, 2013	15.17	15.67	15.15	15.60	787,585	+0.33(+2.16%)
Jan 14, 2013	15.33	15.42	15.14	15.27	919,876	-0.12(-0.81%)
Jan 11, 2013	15.59	15.59	15.32	15.40	629,510	-0.15(-0.97%)
Jan 10, 2013	15.56	15.59	15.29	15.55	973,657	-0.01(-0.06%)
Jan 09, 2013	15.59	15.71	15.33	15.56	1,501,364	-0.07(-0.46%)
Jan 08, 2013	15.34	15.66	15.02	15.63	2,045,762	+0.34(+2.21%)
Jan 07, 2013	15.26	16.14	15.25	15.29	3,441,617	-0.26(-1.66%)
Jan 04, 2013	16.08	16.54	15.21	15.55	7,792,110	-1.41(-8.30%)
Jan 03, 2013	16.70	17.24	16.56	16.96	1,345,513	+0.20(+1.17%)
Jan 02, 2013	16.68	16.89	16.35	16.76	1,424,027	-0.13(-0.79%)
Dec 31, 2012	16.57	16.95	16.55	16.89	764,261	+0.30(+1.82%)
Dec 28, 2012	16.47	16.70	16.42	16.59	631,692	-0.02(-0.11%)
Dec 27, 2012	16.41	16.66	16.36	16.61	1,046,111	+0.17(+1.03%)
Dec 26, 2012	16.84	16.84	16.40	16.44	962,843	-0.35(-2.07%)
Dec 24, 2012	16.66	16.89	16.43	16.79	519,431	-0.06(-0.37%)
Dec 21, 2012	16.41	16.89	16.20	16.85	2,273,003	+0.38(+2.33%)
Dec 20, 2012	16.37	16.52	16.21	16.47	838,405	+0.10(+0.61%)
Dec 19, 2012	16.12	16.44	16.12	16.37	935,166	+0.26(+1.59%)
Dec 18, 2012	15.77	16.21	15.77	16.11	1,015,436	+0.24(+1.52%)
Dec 17, 2012	15.54	16.03	15.51	15.87	2,457,086	-0.12(-0.78%)
Dec 14, 2012	16.51	16.68	15.68	16.00	3,688,803	-0.61(-3.70%)
Dec 13, 2012	16.94	17.01	16.54	16.61	979,145	-0.25(-1.48%)
Dec 12, 2012	17.19	17.29	16.69	16.86	2,003,305	-0.40(-2.32%)
Dec 11, 2012	17.52	17.66	17.12	17.26	646,592	-0.11(-0.61%)
Dec 10, 2012	17.71	17.78	17.19	17.37	377,473	-0.37(-2.08%)
Dec 07, 2012	17.98	18.02	17.56	17.74	298,070	-0.16(-0.92%)
Dec 06, 2012	17.86	18.09	17.76	17.90	274,873	+0.04(+0.25%)
Dec 05, 2012	18.34	18.48	17.58	17.86	803,485	-0.44(-2.39%)
Dec 04, 2012	18.42	18.44	18.04	18.29	462,307	-0.08(-0.44%)
Nov 30, 2012	18.54	18.54	18.19	18.37	555,667	-0.10(-0.53%)
Nov 29, 2012	18.55	18.60	18.14	18.47	478,978	+0.06(+0.34%)
Nov 28, 2012	17.95	18.42	17.85	18.41	551,037	+0.42(+2.33%)
Nov 27, 2012	18.26	18.39	17.93	17.99	765,136	-0.35(-1.89%)
Nov 26, 2012	18.92	18.99	18.24	18.34	603,565	-0.67(-3.55%)
Nov 23, 2012	18.89	19.08	18.69	19.01	164,837	+0.24(+1.28%)
Nov 21, 2012	18.59	18.82	18.44	18.77	219,939	+0.22(+1.20%)
Nov 20, 2012	18.60	18.71	18.28	18.55	399,412	-0.04(-0.24%)
Nov 19, 2012	18.31	18.70	18.17	18.59	661,186	+0.84(+4.75%)
Nov 16, 2012	18.03	18.29	17.54	17.75	1,487,208	-0.04(-0.20%)
Nov 15, 2012	17.67	17.93	17.50	17.79	558,577	+0.11(+0.60%)
Nov 14, 2012	18.02	18.09	17.66	17.68	688,293	-0.23(-1.29%)
Nov 13, 2012	17.82	18.21	17.75	17.91	324,420	+0.06(+0.35%)
Nov 12, 2012	18.07	18.11	17.79	17.85	268,613	-0.20(-1.08%)
Nov 09, 2012	17.74	18.13	17.57	18.04	693,971	+0.35(+1.96%)
Nov 08, 2012	18.40	18.41	17.59	17.70	662,296	-0.75(-4.09%)
Nov 07, 2012	18.55	18.66	18.35	18.45	464,915	-0.29(-1.56%)
Nov 06, 2012	18.73	18.87	18.67	18.74	375,943	+0.02(+0.09%)
Nov 05, 2012	18.51	18.82	18.48	18.73	412,554	+0.16(+0.86%)
Nov 02, 2012	19.14	19.14	18.57	18.57	599,907	-0.53(-2.79%)

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.