Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	17.51	17.84	17.37	17.71	3,481,729	+0.10(+0.54%)
Jan 30, 2013	17.83	17.96	17.55	17.62	3,568,943	-0.19(-1.07%)
Jan 29, 2013	17.38	17.82	17.38	17.81	3,372,908	+0.35(+2.02%)
Jan 28, 2013	17.65	17.65	17.32	17.46	2,950,658	-0.13(-0.76%)
Jan 25, 2013	17.37	17.68	17.34	17.59	4,070,183	+0.28(+1.59%)
Jan 24, 2013	17.33	17.55	17.21	17.31	3,774,603	-0.01(-0.05%)
Jan 23, 2013	17.54	17.60	17.28	17.32	4,008,030	-0.30(-1.73%)
Jan 22, 2013	17.35	17.63	17.21	17.63	3,388,622	+0.33(+1.92%)
Jan 18, 2013	17.12	17.32	17.00	17.30	3,945,091	+0.18(+1.06%)
Jan 17, 2013	17.01	17.25	16.99	17.12	5,074,216	+0.19(+1.12%)
Jan 16, 2013	16.84	16.93	16.71	16.93	5,779,785	+0.04(+0.23%)
Jan 15, 2013	16.25	16.97	16.14	16.89	17,266,838	+0.84(+5.21%)
Jan 14, 2013	15.79	16.05	15.78	16.05	3,880,200	+0.25(+1.56%)
Jan 11, 2013	16.04	16.12	15.77	15.80	4,548,633	-0.17(-1.07%)
Jan 10, 2013	15.87	16.04	15.74	15.97	4,514,719	+0.20(+1.27%)
Jan 09, 2013	15.92	16.00	15.66	15.77	4,347,715	-0.11(-0.72%)
Jan 08, 2013	15.78	15.94	15.62	15.89	5,299,718	+0.05(+0.30%)
Jan 07, 2013	15.88	15.96	15.77	15.84	3,257,451	-0.10(-0.66%)
Jan 04, 2013	15.69	16.02	15.65	15.95	3,589,880	+0.26(+1.64%)
Jan 03, 2013	15.68	15.96	15.53	15.69	4,055,883	+0.00(+0.00%)
Jan 02, 2013	15.51	15.70	15.28	15.69	5,967,070	+0.29(+1.85%)
Dec 31, 2012	14.78	15.43	14.74	15.40	4,782,016	+0.57(+3.85%)
Dec 28, 2012	15.01	15.05	14.80	14.83	2,991,888	-0.30(-2.01%)
Dec 27, 2012	15.31	15.33	14.90	15.14	3,810,616	-0.14(-0.93%)
Dec 26, 2012	15.38	15.55	15.28	15.28	2,656,868	+0.01(+0.06%)
Dec 24, 2012	15.38	15.46	15.20	15.27	1,829,078	-0.20(-1.29%)
Dec 21, 2012	15.36	15.47	15.19	15.47	6,306,678	-0.10(-0.67%)
Dec 20, 2012	15.46	15.59	15.38	15.57	3,065,175	+0.12(+0.80%)
Dec 19, 2012	15.57	15.60	15.38	15.45	3,679,019	-0.13(-0.85%)
Dec 18, 2012	15.28	15.64	15.22	15.58	3,834,669	+0.31(+2.05%)
Dec 17, 2012	15.17	15.28	15.07	15.27	4,010,771	+0.17(+1.13%)
Dec 14, 2012	15.00	15.18	14.99	15.10	3,381,074	+0.02(+0.13%)
Dec 13, 2012	15.19	15.25	15.00	15.08	5,321,903	-0.13(-0.87%)
Dec 12, 2012	15.26	15.49	15.17	15.21	4,747,363	+0.00(+0.00%)
Dec 11, 2012	15.21	15.31	15.16	15.21	3,502,447	+0.08(+0.50%)
Dec 10, 2012	14.91	15.16	14.83	15.14	5,333,324	+0.13(+0.89%)
Dec 07, 2012	14.75	15.00	14.74	15.00	4,331,331	+0.29(+2.00%)
Dec 06, 2012	14.71	14.89	14.56	14.71	6,267,623	-0.10(-0.64%)
Dec 05, 2012	14.56	14.95	14.56	14.80	6,004,630	+0.33(+2.30%)
Dec 04, 2012	14.56	14.65	14.41	14.47	4,648,190	-0.20(-1.36%)
Nov 30, 2012	14.61	14.71	14.50	14.67	4,826,974	+0.09(+0.59%)
Nov 29, 2012	14.63	14.73	14.53	14.59	4,708,859	+0.07(+0.46%)
Nov 28, 2012	14.13	14.52	14.02	14.52	4,364,264	+0.21(+1.46%)
Nov 27, 2012	14.47	14.58	14.28	14.31	4,528,884	-0.28(-1.89%)
Nov 26, 2012	14.82	14.85	14.41	14.59	4,423,311	-0.38(-2.54%)
Nov 23, 2012	14.85	15.00	14.73	14.97	1,721,942	+0.23(+1.55%)
Nov 21, 2012	14.61	14.83	14.54	14.74	3,396,802	+0.14(+0.98%)
Nov 20, 2012	14.69	14.73	14.42	14.60	9,099,954	-0.14(-0.97%)
Nov 19, 2012	14.33	14.76	14.28	14.74	7,097,816	+0.67(+4.73%)
Nov 16, 2012	13.68	14.18	13.58	14.07	9,517,972	+0.46(+3.35%)
Nov 15, 2012	13.65	13.83	13.54	13.62	13,320,028	-0.10(-0.69%)
Nov 14, 2012	13.92	13.99	13.64	13.71	8,250,161	-0.12(-0.89%)
Nov 13, 2012	13.83	14.07	13.65	13.83	9,021,145	-0.18(-1.29%)
Nov 12, 2012	14.26	14.27	13.77	14.02	9,093,615	-0.21(-1.47%)
Nov 09, 2012	13.97	14.47	13.93	14.22	5,872,262	+0.17(+1.22%)
Nov 08, 2012	14.26	14.46	13.86	14.05	9,203,493	-0.21(-1.47%)
Nov 07, 2012	14.29	14.47	14.07	14.26	12,767,934	-0.30(-2.09%)
Nov 06, 2012	14.73	14.90	14.10	14.57	9,600,916	-0.22(-1.48%)
Nov 05, 2012	14.52	14.97	14.48	14.79	7,460,713	+0.02(+0.13%)
Nov 02, 2012	15.00	15.19	14.57	14.77	6,364,522	-0.13(-0.89%)

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.