Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	18.41	18.59	17.85	18.45	2,659,089	+0.48(+2.65%)
Jan 30, 2013	18.92	18.92	17.83	17.98	3,305,730	-0.96(-5.09%)
Jan 29, 2013	19.07	19.09	18.61	18.94	1,611,909	-0.21(-1.08%)
Jan 28, 2013	18.87	19.22	18.31	19.15	3,312,939	+0.24(+1.27%)
Jan 25, 2013	18.67	18.97	18.50	18.91	2,528,730	+0.23(+1.25%)
Jan 24, 2013	18.57	18.75	18.43	18.67	1,660,518	+0.04(+0.21%)
Jan 23, 2013	18.13	18.74	18.10	18.63	2,222,862	+0.22(+1.18%)
Jan 22, 2013	18.46	18.59	18.12	18.42	1,375,233	-0.04(-0.20%)
Jan 18, 2013	18.71	18.90	18.33	18.45	4,088,514	+0.29(+1.60%)
Jan 17, 2013	18.32	18.32	17.84	18.16	1,965,294	-0.09(-0.48%)
Jan 16, 2013	18.14	18.60	17.71	18.25	3,672,501	+0.23(+1.26%)
Jan 15, 2013	17.33	18.08	17.29	18.02	2,797,302	+0.57(+3.29%)
Jan 14, 2013	17.51	17.83	17.33	17.45	3,788,406	-0.15(-0.87%)
Jan 11, 2013	16.89	17.70	16.89	17.60	3,812,823	+0.74(+4.37%)
Jan 10, 2013	16.73	17.22	16.44	16.87	2,377,332	+0.21(+1.24%)
Jan 09, 2013	16.09	16.77	16.09	16.66	2,702,994	+0.78(+4.93%)
Jan 08, 2013	15.87	16.28	15.67	15.88	2,555,115	+0.13(+0.85%)
Jan 07, 2013	16.04	16.33	15.67	15.74	3,566,709	-0.34(-2.11%)
Jan 04, 2013	16.61	16.72	16.00	16.08	3,890,706	-0.37(-2.23%)
Jan 03, 2013	17.27	17.27	16.28	16.45	4,004,022	-0.63(-3.67%)
Jan 02, 2013	17.93	17.99	16.83	17.08	4,175,427	-0.76(-4.28%)
Dec 31, 2012	17.62	17.90	17.33	17.84	1,041,003	+0.30(+1.69%)
Dec 28, 2012	17.42	17.98	17.33	17.54	952,293	-0.08(-0.45%)
Dec 27, 2012	17.71	17.85	16.91	17.62	1,561,290	-0.14(-0.79%)
Dec 26, 2012	18.22	18.31	17.73	17.76	1,349,823	-0.50(-2.72%)
Dec 24, 2012	17.96	18.33	17.96	18.26	739,023	+0.04(+0.22%)
Dec 21, 2012	17.09	18.23	16.71	18.22	3,734,718	+0.96(+5.56%)
Dec 20, 2012	17.50	17.64	17.07	17.26	761,955	-0.10(-0.59%)
Dec 19, 2012	17.33	17.52	17.11	17.36	1,448,310	+0.04(+0.25%)
Dec 18, 2012	16.83	17.99	16.70	17.32	2,939,484	+0.65(+3.90%)
Dec 17, 2012	16.61	16.99	16.52	16.67	2,031,129	+0.07(+0.44%)
Dec 14, 2012	16.30	16.65	16.18	16.60	1,311,744	+0.28(+1.70%)
Dec 13, 2012	16.28	16.39	16.02	16.32	1,968,921	-0.10(-0.59%)
Dec 12, 2012	16.42	16.78	16.13	16.42	2,038,170	+0.12(+0.74%)
Dec 11, 2012	16.60	16.60	15.98	16.30	2,823,510	+0.02(+0.14%)
Dec 10, 2012	17.07	17.16	16.17	16.27	1,875,891	-0.83(-4.85%)
Dec 07, 2012	16.67	17.37	15.88	17.10	6,583,449	+0.00(+0.02%)
Dec 06, 2012	17.48	18.19	16.85	17.10	3,355,866	-0.27(-1.54%)
Dec 05, 2012	17.80	18.02	17.21	17.37	970,029	-0.52(-2.89%)
Dec 04, 2012	17.51	17.90	17.20	17.88	2,074,431	-0.26(-1.42%)
Nov 30, 2012	18.68	18.68	17.72	18.14	4,418,967	-0.48(-2.60%)
Nov 29, 2012	18.23	18.75	18.04	18.62	1,037,139	+0.43(+2.36%)
Nov 28, 2012	18.45	18.53	17.64	18.19	956,919	-0.49(-2.61%)
Nov 27, 2012	18.40	19.11	18.37	18.68	689,865	+0.05(+0.29%)
Nov 26, 2012	18.37	18.67	17.98	18.63	1,015,347	+0.16(+0.85%)
Nov 23, 2012	18.66	18.75	18.41	18.47	194,475	-0.01(-0.07%)
Nov 21, 2012	18.06	18.51	17.99	18.48	1,191,285	+0.34(+1.89%)
Nov 20, 2012	18.58	18.67	18.00	18.14	913,251	-0.53(-2.84%)
Nov 19, 2012	17.92	18.67	17.92	18.67	1,589,253	+0.92(+5.18%)
Nov 16, 2012	16.90	17.90	16.67	17.75	2,019,591	+0.62(+3.60%)
Nov 15, 2012	17.99	17.99	16.85	17.13	678,489	-0.33(-1.89%)
Nov 14, 2012	18.00	18.06	17.17	17.46	1,110,399	-0.27(-1.50%)
Nov 13, 2012	17.58	17.90	17.52	17.73	1,434,609	+0.30(+1.70%)
Nov 12, 2012	17.34	17.62	17.25	17.43	680,157	+0.10(+0.58%)
Nov 09, 2012	17.23	17.78	17.17	17.33	973,083	+0.01(+0.08%)
Nov 08, 2012	17.95	18.29	17.21	17.32	1,806,669	-0.65(-3.60%)
Nov 07, 2012	18.28	18.43	17.95	17.97	454,335	-0.51(-2.74%)
Nov 06, 2012	18.60	18.87	18.17	18.47	1,080,459	-0.13(-0.68%)
Nov 05, 2012	18.33	18.90	18.11	18.60	1,942,497	+0.40(+2.20%)
Nov 02, 2012	18.82	18.92	18.09	18.20	1,476,426	-0.53(-2.83%)

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.