Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	20.96	21.48	20.88	21.00	31,982	-1.40(-6.25%)
Jan 30, 2013	22.15	22.43	22.05	22.40	39,841	+0.29(+1.31%)
Jan 29, 2013	21.89	22.15	21.89	22.11	21,748	+1.12(+5.34%)
Jan 28, 2013	21.08	21.08	20.81	20.99	46,661	-0.33(-1.55%)
Jan 25, 2013	21.62	21.62	21.25	21.32	21,499	-0.33(-1.52%)
Jan 24, 2013	21.58	21.90	21.11	21.65	103,211	+1.10(+5.35%)
Jan 23, 2013	20.37	20.55	20.30	20.55	35,629	+0.50(+2.49%)
Jan 22, 2013	19.90	20.05	19.80	20.05	44,764	+0.16(+0.80%)
Jan 18, 2013	19.86	19.90	19.83	19.89	35,518	-0.11(-0.55%)
Jan 17, 2013	20.01	20.02	19.93	20.00	29,053	-0.17(-0.84%)
Jan 16, 2013	20.02	20.17	19.95	20.17	24,024	+0.47(+2.40%)
Jan 15, 2013	19.65	19.70	19.60	19.70	15,881	-0.36(-1.81%)
Jan 14, 2013	20.05	20.06	19.91	20.06	25,160	+0.02(+0.10%)
Jan 12, 2013	19.95	20.04	19.82	20.04	29,191	+0.00(+0.00%)
Jan 11, 2013	19.95	20.04	19.82	20.04	29,191	+0.20(+1.01%)
Jan 10, 2013	19.66	19.85	19.66	19.84	17,205	+0.36(+1.85%)
Jan 09, 2013	19.38	19.52	19.38	19.48	25,243	+0.26(+1.35%)
Jan 08, 2013	19.24	19.27	19.18	19.22	21,866	-0.02(-0.10%)
Jan 07, 2013	19.22	19.27	19.20	19.24	25,663	-0.15(-0.77%)
Jan 04, 2013	19.24	19.40	19.24	19.39	23,656	+0.59(+3.14%)
Jan 03, 2013	18.85	18.89	18.76	18.80	7,450	+0.00(+0.00%)
Jan 02, 2013	18.85	18.85	18.30	18.80	33,569	+0.50(+2.73%)
Dec 31, 2012	18.03	18.34	18.02	18.30	19,705	-0.20(-1.08%)
Dec 28, 2012	18.59	18.60	18.47	18.50	14,178	-0.36(-1.91%)
Dec 27, 2012	18.76	18.93	18.74	18.86	12,332	+0.08(+0.43%)
Dec 26, 2012	18.84	18.87	18.73	18.78	11,235	+0.08(+0.43%)
Dec 24, 2012	18.75	18.75	18.69	18.70	7,384	+0.30(+1.63%)
Dec 21, 2012	18.47	18.49	18.30	18.40	14,790	-0.39(-2.08%)
Dec 20, 2012	18.81	18.81	18.70	18.79	11,125	-0.06(-0.32%)
Dec 19, 2012	18.89	18.98	18.85	18.85	9,851	-0.03(-0.16%)
Dec 18, 2012	18.86	18.89	18.66	18.88	10,637	-0.03(-0.16%)
Dec 17, 2012	18.91	18.91	18.78	18.91	15,708	-0.18(-0.93%)
Dec 14, 2012	19.05	19.10	19.05	19.09	8,460	+0.18(+0.94%)
Dec 13, 2012	18.97	19.17	18.89	18.91	29,455	-0.49(-2.53%)
Dec 12, 2012	19.31	19.50	19.30	19.40	37,405	+0.12(+0.62%)
Dec 11, 2012	19.10	19.30	19.10	19.28	9,475	-0.03(-0.16%)
Dec 10, 2012	19.28	19.42	19.28	19.31	15,162	+0.55(+2.93%)
Dec 07, 2012	18.71	18.83	18.70	18.76	50,954	+0.19(+1.02%)
Dec 06, 2012	18.56	18.70	18.56	18.57	30,202	-0.08(-0.43%)
Dec 05, 2012	18.83	18.85	18.61	18.65	24,226	-0.05(-0.27%)
Dec 04, 2012	18.81	18.81	18.62	18.70	18,226	-0.22(-1.16%)
Nov 30, 2012	18.74	18.92	18.74	18.92	16,654	+0.19(+1.01%)
Nov 29, 2012	18.59	18.77	18.57	18.73	19,387	+0.33(+1.79%)
Nov 28, 2012	18.30	18.40	18.27	18.40	7,865	+0.15(+0.82%)
Nov 27, 2012	18.14	18.34	18.14	18.25	4,747	-0.20(-1.08%)
Nov 26, 2012	18.51	18.59	18.40	18.45	7,631	+0.02(+0.11%)
Nov 24, 2012	18.35	18.50	18.35	18.43	4,634	+0.00(+0.00%)
Nov 23, 2012	18.35	18.50	18.35	18.43	4,634	+0.64(+3.60%)
Nov 21, 2012	17.71	17.79	17.71	17.79	12,926	-0.41(-2.25%)
Nov 20, 2012	18.07	18.20	18.04	18.20	13,031	+0.30(+1.67%)
Nov 19, 2012	17.88	18.06	17.83	17.90	6,188	-0.10(-0.55%)
Nov 16, 2012	17.93	18.00	17.93	18.00	6,106	+0.07(+0.38%)
Nov 15, 2012	17.94	18.00	17.91	17.93	28,594	+0.25(+1.43%)
Nov 14, 2012	17.97	17.97	17.68	17.68	19,121	-0.01(-0.06%)
Nov 13, 2012	17.69	17.69	17.57	17.69	8,801	-0.06(-0.34%)
Nov 12, 2012	17.91	17.91	17.69	17.75	56,690	-0.25(-1.39%)
Nov 09, 2012	17.25	18.09	17.06	18.00	65,774	+1.06(+6.26%)
Nov 08, 2012	17.25	17.25	16.94	16.94	19,342	-0.27(-1.57%)
Nov 07, 2012	17.19	17.37	17.15	17.21	20,144	-0.09(-0.53%)
Nov 06, 2012	17.21	17.36	16.56	17.30	19,265	+0.74(+4.48%)
Nov 05, 2012	16.55	16.56	16.41	16.56	5,927	-0.03(-0.18%)
Nov 02, 2012	16.69	16.69	16.50	16.59	9,490	-0.06(-0.36%)

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.