Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	17.04	17.13	16.95	16.95	53,049,624	-0.14(-0.84%)
Jan 30, 2013	17.11	17.20	17.02	17.10	72,730,280	+0.02(+0.14%)
Jan 29, 2013	16.60	17.16	16.54	17.07	123,308,000	+0.53(+3.20%)
Jan 28, 2013	16.70	16.73	16.54	16.54	74,222,008	-0.10(-0.59%)
Jan 25, 2013	16.63	16.64	16.49	16.64	84,593,056	+0.09(+0.56%)
Jan 24, 2013	16.56	16.83	16.54	16.55	72,112,184	+0.12(+0.75%)
Jan 23, 2013	16.35	16.48	16.30	16.43	50,533,332	-0.02(-0.11%)
Jan 22, 2013	16.38	16.44	16.28	16.44	52,356,316	+0.09(+0.53%)
Jan 18, 2013	16.38	16.44	16.23	16.36	88,893,240	-0.18(-1.08%)
Jan 17, 2013	16.49	16.62	16.41	16.54	60,231,472	+0.14(+0.83%)
Jan 16, 2013	16.35	16.41	16.33	16.40	46,258,024	-0.01(-0.04%)
Jan 15, 2013	16.39	16.42	16.33	16.41	48,570,436	-0.07(-0.45%)
Jan 14, 2013	16.40	16.57	16.36	16.48	38,992,944	+0.14(+0.83%)
Jan 11, 2013	16.48	16.53	16.33	16.35	45,134,436	-0.15(-0.90%)
Jan 10, 2013	16.35	16.50	16.26	16.49	55,304,436	+0.18(+1.10%)
Jan 09, 2013	16.16	16.37	16.14	16.31	55,522,792	+0.28(+1.73%)
Jan 08, 2013	16.02	16.18	16.01	16.04	50,312,384	+0.02(+0.15%)
Jan 07, 2013	15.97	16.06	15.88	16.01	41,827,964	+0.01(+0.08%)
Jan 04, 2013	15.93	16.02	15.88	16.00	46,412,352	+0.07(+0.43%)
Jan 03, 2013	16.01	16.02	15.75	15.93	54,771,632	-0.04(-0.23%)
Jan 02, 2013	15.75	15.97	15.46	15.97	54,389,472	+0.51(+3.31%)
Dec 31, 2012	15.20	15.46	15.18	15.46	54,669,640	+0.12(+0.76%)
Dec 28, 2012	15.41	15.52	15.33	15.34	35,067,852	-0.15(-0.99%)
Dec 27, 2012	15.51	15.54	15.29	15.49	40,046,192	-0.06(-0.40%)
Dec 26, 2012	15.44	15.61	15.43	15.56	35,464,640	+0.10(+0.64%)
Dec 24, 2012	15.41	15.54	15.41	15.46	17,606,328	+0.00(+0.00%)
Dec 21, 2012	15.65	15.73	15.44	15.46	100,130,912	-0.22(-1.38%)
Dec 20, 2012	15.61	15.68	15.56	15.67	41,488,808	+0.05(+0.32%)
Dec 19, 2012	15.80	15.90	15.61	15.62	47,515,760	-0.18(-1.13%)
Dec 18, 2012	15.62	15.84	15.57	15.80	53,677,932	+0.18(+1.12%)
Dec 17, 2012	15.51	15.70	15.50	15.63	46,403,276	+0.11(+0.69%)
Dec 14, 2012	15.54	15.64	15.50	15.52	42,066,080	-0.09(-0.59%)
Dec 13, 2012	15.67	15.81	15.61	15.61	42,928,444	-0.11(-0.71%)
Dec 12, 2012	15.79	15.87	15.68	15.72	48,411,468	-0.08(-0.51%)
Dec 11, 2012	15.73	15.89	15.73	15.80	49,793,620	+0.14(+0.91%)
Dec 10, 2012	15.67	15.78	15.63	15.66	43,627,136	-0.09(-0.59%)
Dec 07, 2012	15.73	15.78	15.51	15.75	49,920,288	-0.03(-0.20%)
Dec 06, 2012	15.75	15.89	15.73	15.78	51,043,404	-0.02(-0.12%)
Dec 05, 2012	15.49	15.89	15.49	15.80	73,878,328	+0.29(+1.89%)
Dec 04, 2012	15.43	15.57	15.42	15.51	49,194,576	+0.09(+0.58%)
Nov 30, 2012	15.35	15.46	15.24	15.42	60,365,752	+0.10(+0.68%)
Nov 29, 2012	15.23	15.37	15.23	15.32	51,372,136	+0.11(+0.73%)
Nov 28, 2012	14.93	15.22	14.88	15.20	47,970,520	+0.26(+1.73%)
Nov 27, 2012	14.95	15.07	14.92	14.95	50,091,144	-0.14(-0.96%)
Nov 26, 2012	15.00	15.11	14.98	15.09	58,040,372	-0.03(-0.18%)
Nov 23, 2012	15.04	15.12	15.02	15.12	40,929,616	+0.11(+0.74%)
Nov 21, 2012	15.02	15.03	14.92	15.01	45,367,488	+0.04(+0.29%)
Nov 20, 2012	14.87	14.96	14.75	14.96	44,107,240	+0.09(+0.58%)
Nov 19, 2012	14.81	14.94	14.71	14.88	58,027,868	+0.17(+1.17%)
Nov 16, 2012	14.56	14.72	14.55	14.71	68,012,728	+0.12(+0.84%)
Nov 15, 2012	14.61	14.74	14.51	14.58	44,482,024	-0.09(-0.63%)
Nov 14, 2012	14.82	14.85	14.63	14.67	50,911,056	-0.15(-1.00%)
Nov 13, 2012	14.79	15.00	14.70	14.82	42,382,596	-0.04(-0.25%)
Nov 12, 2012	14.88	15.03	14.80	14.86	38,118,428	-0.04(-0.25%)
Nov 09, 2012	14.83	15.05	14.80	14.90	52,734,120	+0.01(+0.04%)
Nov 08, 2012	14.89	15.04	14.80	14.89	57,893,328	-0.01(-0.04%)
Nov 07, 2012	15.08	15.17	14.79	14.90	80,142,120	-0.20(-1.35%)
Nov 06, 2012	15.03	15.25	15.02	15.10	48,754,792	+0.08(+0.53%)
Nov 05, 2012	14.92	15.11	14.92	15.02	33,424,406	+0.02(+0.12%)
Nov 02, 2012	15.10	15.20	15.00	15.00	50,912,004	+0.00(+0.00%)

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.