Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	20.67	21.00	20.23	20.37	15,896,058	+2.02(+11.04%)
Jan 30, 2013	17.99	18.58	17.99	18.34	8,829,353	+0.33(+1.84%)
Jan 29, 2013	18.25	18.30	17.95	18.01	5,226,489	-0.12(-0.66%)
Jan 28, 2013	18.20	18.39	18.00	18.13	5,332,487	+0.22(+1.24%)
Jan 25, 2013	18.36	18.56	17.85	17.91	4,928,064	-0.33(-1.82%)
Jan 24, 2013	17.66	18.81	17.40	18.24	8,325,757	-0.34(-1.81%)
Jan 23, 2013	17.94	18.98	17.70	18.58	6,303,689	+0.91(+5.18%)
Jan 22, 2013	17.87	18.01	17.63	17.66	4,835,461	-0.10(-0.57%)
Jan 18, 2013	18.33	18.56	17.73	17.76	4,937,412	-0.66(-3.58%)
Jan 17, 2013	18.26	18.56	18.16	18.42	4,194,043	+0.29(+1.62%)
Jan 16, 2013	17.54	18.29	17.39	18.13	4,724,029	+0.69(+3.95%)
Jan 15, 2013	17.75	17.84	17.23	17.44	4,476,224	-0.43(-2.43%)
Jan 14, 2013	17.55	18.10	17.54	17.87	3,585,207	-0.31(-1.68%)
Jan 11, 2013	18.19	18.33	17.93	18.18	2,408,532	+0.04(+0.23%)
Jan 10, 2013	18.42	18.73	18.05	18.14	5,567,809	+0.26(+1.48%)
Jan 09, 2013	17.61	17.95	17.42	17.87	3,639,577	+0.51(+2.94%)
Jan 08, 2013	18.05	18.10	17.31	17.36	5,432,743	-0.72(-4.00%)
Jan 07, 2013	17.77	18.28	17.67	18.09	3,116,019	+0.26(+1.48%)
Jan 04, 2013	18.29	18.35	17.53	17.82	7,206,412	-0.46(-2.51%)
Jan 03, 2013	18.57	18.75	18.23	18.28	3,600,859	-0.14(-0.74%)
Jan 02, 2013	18.41	18.50	17.90	18.42	6,423,256	+1.15(+6.65%)
Dec 31, 2012	16.86	17.30	16.79	17.27	3,879,768	+0.36(+2.11%)
Dec 28, 2012	16.89	17.16	16.85	16.91	2,817,976	-0.08(-0.45%)
Dec 27, 2012	16.89	17.03	16.71	16.99	3,741,043	+0.14(+0.86%)
Dec 26, 2012	17.23	17.33	16.84	16.85	3,075,536	-0.40(-2.32%)
Dec 24, 2012	17.18	17.31	17.02	17.25	1,983,650	+0.16(+0.95%)
Dec 21, 2012	16.95	17.17	16.68	17.08	7,208,536	-0.27(-1.57%)
Dec 20, 2012	17.75	17.78	17.25	17.36	5,032,213	-0.40(-2.25%)
Dec 19, 2012	17.99	18.11	17.70	17.76	4,786,167	-0.20(-1.09%)
Dec 18, 2012	17.85	18.04	17.81	17.95	6,553,291	+0.29(+1.66%)
Dec 17, 2012	17.07	17.66	16.77	17.66	6,542,406	+0.81(+4.82%)
Dec 14, 2012	17.64	17.64	16.38	16.85	14,170,646	-1.06(-5.94%)
Dec 13, 2012	19.06	19.10	17.73	17.91	13,173,614	-1.23(-6.44%)
Dec 12, 2012	19.62	19.65	19.09	19.14	4,267,467	-0.32(-1.66%)
Dec 11, 2012	19.22	20.15	19.08	19.47	3,220,041	+0.47(+2.46%)
Dec 10, 2012	19.39	19.43	18.96	19.00	5,213,469	-0.43(-2.23%)
Dec 07, 2012	19.94	19.99	19.26	19.43	4,097,133	-0.45(-2.27%)
Dec 06, 2012	19.93	20.15	19.76	19.88	4,572,468	-0.12(-0.60%)
Dec 05, 2012	19.63	20.06	19.54	20.00	7,605,994	+0.29(+1.47%)
Dec 04, 2012	19.31	19.74	19.30	19.71	5,932,664	+0.44(+2.30%)
Nov 30, 2012	18.98	19.35	18.96	19.27	5,426,377	+0.20(+1.07%)
Nov 29, 2012	18.45	19.09	18.39	19.07	6,845,972	+0.72(+3.94%)
Nov 28, 2012	18.22	18.41	17.84	18.34	4,007,532	-0.08(-0.42%)
Nov 27, 2012	18.26	18.61	18.08	18.42	3,680,852	+0.02(+0.09%)
Nov 26, 2012	18.36	18.66	18.33	18.40	2,932,414	-0.12(-0.64%)
Nov 23, 2012	18.21	18.55	18.11	18.52	1,827,039	+0.36(+1.97%)
Nov 21, 2012	17.98	18.27	17.93	18.16	2,715,728	+0.26(+1.42%)
Nov 20, 2012	17.56	17.94	17.34	17.91	4,435,038	+0.33(+1.89%)
Nov 19, 2012	17.31	17.76	17.19	17.58	7,067,244	+0.71(+4.24%)
Nov 16, 2012	17.21	17.24	16.60	16.86	5,232,914	-0.37(-2.12%)
Nov 15, 2012	17.64	17.78	17.19	17.23	4,561,070	-0.41(-2.32%)
Nov 14, 2012	17.82	17.93	17.48	17.64	3,689,876	-0.10(-0.58%)
Nov 13, 2012	17.26	17.88	17.24	17.74	4,471,189	+0.04(+0.22%)
Nov 12, 2012	17.51	17.86	17.39	17.70	4,285,753	+0.20(+1.14%)
Nov 09, 2012	17.19	17.65	17.06	17.50	4,994,762	+0.47(+2.75%)
Nov 08, 2012	17.30	17.53	17.02	17.03	3,665,949	-0.04(-0.25%)
Nov 07, 2012	17.41	17.57	17.02	17.07	5,179,944	-0.65(-3.68%)
Nov 06, 2012	17.80	17.99	17.61	17.73	4,379,521	-0.01(-0.04%)
Nov 05, 2012	17.19	17.77	16.34	17.73	11,480,880	+0.76(+4.49%)
Nov 02, 2012	19.07	19.25	16.80	16.97	20,283,916	-3.51(-17.15%)

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.