Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	17.88	18.18	17.88	18.12	1,149,622	+0.23(+1.30%)
Jan 30, 2013	18.12	18.12	17.84	17.89	984,363	-0.24(-1.32%)
Jan 29, 2013	18.20	18.31	18.07	18.13	824,605	-0.13(-0.74%)
Jan 28, 2013	18.24	18.31	17.86	18.27	1,400,902	+0.01(+0.05%)
Jan 25, 2013	18.02	18.31	17.99	18.26	1,228,981	+0.31(+1.71%)
Jan 24, 2013	18.09	18.17	17.75	17.95	2,320,889	-0.12(-0.68%)
Jan 23, 2013	18.18	18.18	17.90	18.07	1,068,539	-0.18(-0.99%)
Jan 22, 2013	17.99	18.43	17.96	18.26	1,692,776	+0.27(+1.52%)
Jan 18, 2013	17.92	18.06	17.55	17.98	1,578,664	+0.00(+0.00%)
Jan 17, 2013	17.43	18.05	17.22	17.98	1,877,534	+0.57(+3.27%)
Jan 16, 2013	17.29	18.15	17.29	17.41	2,523,828	+0.12(+0.71%)
Jan 15, 2013	16.81	17.31	16.75	17.29	1,329,441	+0.37(+2.19%)
Jan 14, 2013	16.46	17.24	16.44	16.92	1,734,808	+0.42(+2.53%)
Jan 11, 2013	16.60	16.71	16.42	16.50	1,639,289	-0.06(-0.36%)
Jan 10, 2013	16.51	16.62	16.18	16.56	1,514,648	+0.05(+0.33%)
Jan 09, 2013	16.49	16.71	16.45	16.51	1,457,053	+0.00(+0.03%)
Jan 08, 2013	16.87	16.87	16.29	16.50	2,809,434	-0.35(-2.10%)
Jan 07, 2013	17.03	17.03	16.69	16.86	2,273,696	-0.35(-2.03%)
Jan 04, 2013	17.25	17.41	17.19	17.21	889,802	-0.04(-0.22%)
Jan 03, 2013	17.17	17.48	17.17	17.24	567,494	+0.11(+0.61%)
Jan 02, 2013	17.29	17.29	17.05	17.14	1,106,897	-0.13(-0.78%)
Dec 31, 2012	16.89	17.31	16.89	17.27	726,087	+0.34(+1.99%)
Dec 28, 2012	16.88	17.33	16.78	16.94	1,317,596	-0.00(-0.03%)
Dec 27, 2012	16.75	17.02	16.69	16.94	1,129,595	+0.19(+1.15%)
Dec 26, 2012	17.00	17.06	16.63	16.75	1,505,108	-0.24(-1.43%)
Dec 24, 2012	16.91	17.01	16.78	16.99	298,746	+0.03(+0.15%)
Dec 21, 2012	16.70	17.02	16.59	16.97	2,361,865	+0.07(+0.42%)
Dec 20, 2012	17.02	17.02	16.77	16.89	1,196,734	-0.13(-0.74%)
Dec 19, 2012	17.20	17.25	16.95	17.02	1,349,706	-0.11(-0.66%)
Dec 18, 2012	17.07	17.29	16.92	17.13	1,555,604	+0.08(+0.49%)
Dec 17, 2012	16.99	17.12	16.79	17.05	1,114,847	+0.06(+0.35%)
Dec 14, 2012	16.84	17.13	16.84	16.99	934,312	-0.01(-0.07%)
Dec 13, 2012	17.15	17.24	16.76	17.00	2,113,381	-0.10(-0.59%)
Dec 12, 2012	17.82	17.83	17.10	17.10	1,510,048	-0.66(-3.74%)
Dec 11, 2012	17.46	17.79	17.38	17.77	1,193,041	+0.35(+2.03%)
Dec 10, 2012	17.60	17.66	17.21	17.42	1,165,943	-0.18(-1.03%)
Dec 07, 2012	17.95	17.95	17.44	17.60	1,166,497	-0.35(-1.97%)
Dec 06, 2012	17.73	17.96	17.60	17.95	597,177	+0.22(+1.26%)
Dec 05, 2012	18.02	18.13	17.41	17.73	1,545,610	-0.23(-1.29%)
Dec 04, 2012	18.23	18.23	17.76	17.96	971,845	-0.23(-1.27%)
Nov 30, 2012	18.43	18.45	17.94	18.19	1,145,129	-0.27(-1.46%)
Nov 29, 2012	18.47	18.57	18.33	18.46	766,849	+0.03(+0.16%)
Nov 28, 2012	18.00	18.43	17.90	18.43	789,545	+0.37(+2.07%)
Nov 27, 2012	18.26	18.39	17.92	18.05	1,381,028	-0.31(-1.67%)
Nov 26, 2012	18.15	18.36	18.00	18.36	712,189	+0.19(+1.04%)
Nov 23, 2012	18.28	18.40	18.10	18.17	233,457	-0.05(-0.25%)
Nov 21, 2012	17.92	18.25	17.88	18.22	547,414	+0.14(+0.77%)
Nov 20, 2012	17.89	18.35	17.85	18.08	1,279,715	+0.18(+1.03%)
Nov 19, 2012	17.42	17.94	17.34	17.89	1,084,161	+0.70(+4.06%)
Nov 16, 2012	17.09	17.26	16.79	17.20	1,394,184	+0.16(+0.91%)
Nov 15, 2012	16.89	17.09	16.79	17.04	680,103	+0.11(+0.62%)
Nov 14, 2012	17.34	17.38	16.91	16.94	738,394	-0.41(-2.35%)
Nov 13, 2012	17.42	17.63	17.31	17.34	420,885	-0.14(-0.82%)
Nov 12, 2012	17.61	17.63	17.47	17.49	359,032	-0.01(-0.07%)
Nov 09, 2012	17.42	17.65	17.39	17.50	931,172	+0.02(+0.10%)
Nov 08, 2012	18.04	18.04	17.46	17.48	980,889	-0.54(-2.98%)
Nov 07, 2012	18.17	18.20	18.01	18.02	1,128,370	-0.32(-1.74%)
Nov 06, 2012	18.20	18.37	18.03	18.34	885,068	+0.27(+1.49%)
Nov 05, 2012	18.02	18.12	17.93	18.07	1,375,733	+0.07(+0.40%)
Nov 02, 2012	18.14	18.23	17.97	18.00	1,836,328	-0.13(-0.74%)

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.