Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	18.39	18.73	18.25	18.64	842,387	+0.21(+1.14%)
Jan 30, 2013	18.38	18.73	18.26	18.43	896,836	-0.02(-0.11%)
Jan 29, 2013	18.20	18.54	18.12	18.45	834,368	+0.20(+1.10%)
Jan 28, 2013	18.27	18.42	18.11	18.25	914,127	-0.08(-0.44%)
Jan 25, 2013	18.19	18.50	18.19	18.33	585,175	+0.18(+0.99%)
Jan 24, 2013	18.10	18.40	18.00	18.15	641,948	+0.07(+0.39%)
Jan 23, 2013	17.98	18.17	17.90	18.08	773,197	+0.08(+0.44%)
Jan 22, 2013	17.80	18.06	17.73	18.00	721,109	+0.12(+0.67%)
Jan 18, 2013	17.90	17.99	17.70	17.88	554,901	-0.07(-0.39%)
Jan 17, 2013	17.76	17.96	17.74	17.95	702,409	+0.22(+1.24%)
Jan 16, 2013	17.50	17.89	17.38	17.73	917,037	+0.21(+1.20%)
Jan 15, 2013	17.03	17.59	17.01	17.52	701,421	+0.37(+2.16%)
Jan 14, 2013	17.21	17.31	17.00	17.15	819,238	-0.14(-0.81%)
Jan 11, 2013	17.50	17.50	17.20	17.29	560,640	-0.17(-0.97%)
Jan 10, 2013	17.47	17.51	17.17	17.46	867,136	-0.01(-0.06%)
Jan 09, 2013	17.50	17.64	17.21	17.47	1,337,109	-0.08(-0.46%)
Jan 08, 2013	17.22	17.58	16.87	17.55	1,821,948	+0.38(+2.21%)
Jan 07, 2013	17.13	18.12	17.12	17.17	3,065,091	-0.29(-1.66%)
Jan 04, 2013	18.05	18.57	17.08	17.46	6,939,623	-1.58(-8.30%)
Jan 03, 2013	18.75	19.36	18.59	19.04	1,198,309	+0.22(+1.17%)
Jan 02, 2013	18.73	18.97	18.36	18.82	1,268,233	-0.15(-0.79%)
Dec 31, 2012	18.60	19.03	18.58	18.97	680,648	+0.34(+1.83%)
Dec 28, 2012	18.49	18.75	18.43	18.63	562,583	-0.02(-0.11%)
Dec 27, 2012	18.43	18.71	18.37	18.65	931,663	+0.19(+1.03%)
Dec 26, 2012	18.91	18.91	18.41	18.46	857,505	-0.39(-2.07%)
Dec 24, 2012	18.71	18.96	18.45	18.85	462,604	-0.07(-0.37%)
Dec 21, 2012	18.43	18.97	18.19	18.92	2,024,328	+0.43(+2.33%)
Dec 20, 2012	18.38	18.55	18.20	18.49	746,681	+0.11(+0.61%)
Dec 19, 2012	18.10	18.46	18.10	18.38	832,856	+0.29(+1.59%)
Dec 18, 2012	17.71	18.20	17.71	18.09	904,344	+0.27(+1.52%)
Dec 17, 2012	17.45	18.00	17.41	17.82	2,188,272	-0.14(-0.78%)
Dec 14, 2012	18.54	18.73	17.61	17.96	3,285,234	-0.69(-3.70%)
Dec 13, 2012	19.02	19.10	18.57	18.65	872,023	-0.28(-1.48%)
Dec 12, 2012	19.30	19.41	18.74	18.93	1,784,136	-0.45(-2.32%)
Dec 11, 2012	19.67	19.83	19.22	19.38	575,853	-0.12(-0.62%)
Dec 10, 2012	19.89	19.97	19.30	19.50	336,176	-0.41(-2.08%)
Dec 07, 2012	20.19	20.23	19.72	19.91	265,460	-0.19(-0.92%)
Dec 06, 2012	20.05	20.31	19.94	20.10	244,801	+0.05(+0.25%)
Dec 05, 2012	20.59	20.75	19.74	20.05	715,581	-0.49(-2.39%)
Dec 04, 2012	20.68	20.70	20.26	20.54	411,729	-0.09(-0.44%)
Nov 30, 2012	20.82	20.82	20.43	20.63	494,875	-0.11(-0.53%)
Nov 29, 2012	20.83	20.88	20.37	20.74	426,576	+0.07(+0.34%)
Nov 28, 2012	20.16	20.68	20.04	20.67	490,752	+0.41(+2.02%)
Nov 27, 2012	20.56	20.71	20.19	20.26	679,410	-0.39(-1.89%)
Nov 26, 2012	21.31	21.39	20.54	20.65	535,941	-0.76(-3.55%)
Nov 23, 2012	21.27	21.49	21.05	21.41	146,369	+0.27(+1.28%)
Nov 21, 2012	20.93	21.19	20.77	21.14	195,297	+0.25(+1.20%)
Nov 20, 2012	20.95	21.07	20.59	20.89	354,662	-0.05(-0.24%)
Nov 19, 2012	20.62	21.06	20.46	20.94	587,106	+0.95(+4.75%)
Nov 16, 2012	20.31	20.60	19.75	19.99	1,320,580	-0.04(-0.20%)
Nov 15, 2012	19.90	20.19	19.71	20.03	495,994	+0.12(+0.60%)
Nov 14, 2012	20.29	20.37	19.89	19.91	611,176	-0.26(-1.29%)
Nov 13, 2012	20.07	20.51	20.00	20.17	288,072	+0.07(+0.35%)
Nov 12, 2012	20.35	20.39	20.03	20.10	238,518	-0.22(-1.08%)
Nov 09, 2012	19.98	20.42	19.79	20.32	616,218	+0.39(+1.96%)
Nov 08, 2012	20.72	20.73	19.81	19.93	588,092	-0.85(-4.09%)
Nov 07, 2012	20.89	21.02	20.66	20.78	412,826	-0.33(-1.56%)
Nov 06, 2012	21.09	21.25	21.03	21.11	333,822	+0.02(+0.09%)
Nov 05, 2012	20.85	21.20	20.81	21.09	366,331	+0.18(+0.86%)
Nov 02, 2012	21.55	21.55	20.91	20.91	532,693	-0.60(-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.