Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	17.60	17.88	17.52	17.77	400,941	+0.11(+0.60%)
Jan 30, 2013	17.82	17.82	17.53	17.67	1,411,797	-0.13(-0.74%)
Jan 29, 2013	17.52	17.82	17.45	17.80	1,015,626	+0.25(+1.42%)
Jan 28, 2013	17.58	17.64	17.39	17.55	546,496	-0.04(-0.21%)
Jan 25, 2013	17.49	17.61	17.24	17.59	809,507	+0.22(+1.28%)
Jan 24, 2013	17.43	17.53	17.24	17.37	360,752	-0.03(-0.15%)
Jan 23, 2013	17.33	17.45	17.23	17.39	296,886	+0.03(+0.15%)
Jan 22, 2013	17.12	17.39	17.09	17.37	668,647	+0.22(+1.26%)
Jan 18, 2013	17.18	17.23	16.84	17.15	1,072,145	-0.05(-0.31%)
Jan 17, 2013	17.05	17.38	16.99	17.20	537,336	+0.22(+1.31%)
Jan 16, 2013	16.75	17.09	16.75	16.98	502,214	+0.10(+0.60%)
Jan 15, 2013	16.55	16.88	16.55	16.88	557,883	+0.12(+0.73%)
Jan 14, 2013	17.25	17.33	16.62	16.76	1,146,331	-0.53(-3.06%)
Jan 11, 2013	17.02	17.31	16.90	17.29	1,244,152	+0.26(+1.52%)
Jan 10, 2013	17.00	17.18	16.70	17.03	1,225,972	+0.16(+0.97%)
Jan 09, 2013	17.12	17.17	16.84	16.87	700,721	-0.16(-0.93%)
Jan 08, 2013	16.97	17.18	16.68	17.02	1,407,910	-0.02(-0.09%)
Jan 07, 2013	16.77	17.16	16.74	17.04	1,246,130	+0.17(+1.01%)
Jan 04, 2013	16.79	16.98	16.66	16.87	406,814	+0.13(+0.78%)
Jan 03, 2013	16.55	16.86	16.51	16.74	1,490,401	+0.19(+1.12%)
Jan 02, 2013	16.33	16.55	16.25	16.55	964,275	+0.49(+3.06%)
Dec 31, 2012	15.48	16.09	15.41	16.06	493,226	+0.57(+3.69%)
Dec 28, 2012	15.49	15.63	15.42	15.49	336,436	-0.16(-1.01%)
Dec 27, 2012	15.80	15.82	15.39	15.65	533,298	-0.15(-0.97%)
Dec 26, 2012	15.88	16.01	15.76	15.80	341,749	-0.04(-0.27%)
Dec 24, 2012	15.86	15.86	15.69	15.85	194,703	+0.06(+0.37%)
Dec 21, 2012	15.77	16.21	15.53	15.79	1,074,712	-0.30(-1.84%)
Dec 20, 2012	16.11	16.15	15.94	16.08	505,581	-0.01(-0.07%)
Dec 19, 2012	16.05	16.32	15.89	16.09	671,919	+0.07(+0.46%)
Dec 18, 2012	15.81	16.02	15.74	16.02	506,046	+0.22(+1.37%)
Dec 17, 2012	15.69	15.82	15.54	15.80	880,513	+0.17(+1.08%)
Dec 14, 2012	15.69	15.86	15.62	15.63	457,979	-0.11(-0.67%)
Dec 13, 2012	15.72	15.84	15.57	15.74	764,098	+0.07(+0.47%)
Dec 12, 2012	15.87	15.98	15.62	15.67	970,751	-0.15(-0.97%)
Dec 11, 2012	15.37	15.82	15.28	15.82	1,310,899	+0.57(+3.71%)
Dec 10, 2012	15.13	15.32	15.05	15.25	687,103	+0.13(+0.87%)
Dec 07, 2012	14.66	15.27	14.56	15.12	1,355,941	+0.52(+3.55%)
Dec 06, 2012	15.08	15.16	14.47	14.60	1,233,452	-0.57(-3.73%)
Dec 05, 2012	15.12	15.33	14.86	15.17	751,947	+0.10(+0.67%)
Dec 04, 2012	14.96	15.21	14.87	15.07	577,606	-0.11(-0.73%)
Nov 30, 2012	15.19	15.34	15.09	15.18	926,108	+0.05(+0.35%)
Nov 29, 2012	14.85	15.15	14.78	15.13	718,444	+0.43(+2.95%)
Nov 28, 2012	14.55	14.72	14.41	14.69	503,528	+0.02(+0.14%)
Nov 27, 2012	14.63	14.87	14.56	14.67	491,384	+0.05(+0.36%)
Nov 26, 2012	14.62	14.79	14.49	14.62	494,765	-0.07(-0.50%)
Nov 23, 2012	14.49	14.71	14.44	14.69	260,985	+0.31(+2.17%)
Nov 21, 2012	14.08	14.41	14.08	14.38	355,371	+0.07(+0.52%)
Nov 20, 2012	14.21	14.37	14.08	14.31	626,628	+0.02(+0.15%)
Nov 19, 2012	14.22	14.38	14.11	14.29	716,952	+0.35(+2.50%)
Nov 16, 2012	14.12	14.14	13.79	13.94	877,977	-0.15(-1.09%)
Nov 15, 2012	14.32	14.50	14.03	14.09	837,669	-0.27(-1.91%)
Nov 14, 2012	14.69	14.84	14.34	14.36	644,788	-0.31(-2.09%)
Nov 13, 2012	14.61	14.96	14.47	14.67	525,974	-0.14(-0.96%)
Nov 12, 2012	14.93	14.97	14.70	14.81	388,359	-0.01(-0.04%)
Nov 09, 2012	14.55	15.05	14.53	14.82	492,912	+0.18(+1.23%)
Nov 08, 2012	14.84	15.02	14.57	14.64	1,053,214	-0.20(-1.32%)
Nov 07, 2012	15.43	15.43	14.80	14.84	1,313,656	-0.75(-4.82%)
Nov 06, 2012	15.29	15.94	15.22	15.59	1,031,843	+0.08(+0.51%)
Nov 05, 2012	15.50	15.86	15.36	15.51	546,884	+0.02(+0.10%)
Nov 02, 2012	15.83	16.14	15.46	15.49	724,720	-0.20(-1.28%)

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.