Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	17.18	17.23	17.09	17.11	18,486,688	-0.01(-0.06%)
Jan 30, 2013	17.10	17.21	17.07	17.12	15,814,602	+0.00(+0.00%)
Jan 29, 2013	17.10	17.19	17.09	17.12	18,756,916	+0.00(+0.00%)
Jan 28, 2013	17.01	17.16	16.92	17.12	15,835,795	+0.13(+0.75%)
Jan 25, 2013	17.00	17.04	16.90	16.99	13,971,766	+0.02(+0.12%)
Jan 24, 2013	16.85	17.02	16.85	16.97	14,865,198	+0.20(+1.21%)
Jan 23, 2013	16.81	16.81	16.66	16.77	17,126,530	-0.07(-0.42%)
Jan 22, 2013	16.88	16.90	16.74	16.84	19,662,976	-0.06(-0.36%)
Jan 18, 2013	16.74	16.92	16.73	16.90	23,039,694	+0.14(+0.85%)
Jan 17, 2013	16.73	16.81	16.63	16.76	14,314,168	+0.11(+0.64%)
Jan 16, 2013	16.62	16.70	16.58	16.65	13,001,323	+0.00(+0.00%)
Jan 15, 2013	16.69	16.76	16.65	16.65	14,690,897	-0.11(-0.64%)
Jan 14, 2013	16.75	16.86	16.74	16.76	23,208,460	+0.03(+0.18%)
Jan 11, 2013	16.64	16.78	16.61	16.73	14,575,225	+0.12(+0.70%)
Jan 10, 2013	16.55	16.66	16.42	16.61	28,452,186	+0.41(+2.51%)
Jan 09, 2013	16.38	16.39	16.18	16.20	21,028,132	-0.12(-0.75%)
Jan 08, 2013	16.46	16.49	16.27	16.33	15,981,014	-0.16(-0.99%)
Jan 07, 2013	16.50	16.65	16.45	16.49	14,566,505	-0.04(-0.25%)
Jan 04, 2013	16.54	16.60	16.49	16.53	14,015,119	-0.01(-0.06%)
Jan 03, 2013	16.55	16.61	16.46	16.54	22,134,540	+0.01(+0.06%)
Jan 02, 2013	16.31	16.53	16.24	16.53	26,653,414	+0.56(+3.50%)
Dec 31, 2012	15.76	15.97	15.72	15.97	18,935,574	+0.18(+1.13%)
Dec 28, 2012	15.84	15.96	15.79	15.79	18,852,372	-0.16(-0.99%)
Dec 27, 2012	15.90	16.00	15.77	15.95	18,665,886	+0.04(+0.26%)
Dec 26, 2012	16.07	16.09	15.85	15.91	15,763,231	-0.17(-1.07%)
Dec 24, 2012	16.16	16.18	16.00	16.08	8,991,375	-0.10(-0.60%)
Dec 21, 2012	16.31	16.36	15.95	16.18	40,326,920	-0.19(-1.15%)
Dec 20, 2012	16.23	16.37	16.19	16.37	18,794,518	+0.14(+0.83%)
Dec 19, 2012	16.46	16.48	16.21	16.23	25,583,268	-0.10(-0.61%)
Dec 18, 2012	16.52	16.54	16.16	16.33	45,694,424	-0.20(-1.21%)
Dec 17, 2012	16.67	16.70	16.49	16.53	21,224,648	-0.09(-0.51%)
Dec 14, 2012	16.64	16.68	16.55	16.62	13,678,825	-0.05(-0.30%)
Dec 13, 2012	16.67	16.72	16.58	16.67	21,577,396	+0.00(+0.03%)
Dec 12, 2012	16.58	16.77	16.48	16.66	25,105,152	+0.15(+0.88%)
Dec 11, 2012	16.79	16.83	16.46	16.52	25,131,494	-0.23(-1.38%)
Dec 10, 2012	16.78	16.83	16.71	16.75	18,738,996	-0.02(-0.15%)
Dec 07, 2012	16.63	16.78	16.61	16.77	16,009,033	+0.15(+0.87%)
Dec 06, 2012	16.70	16.78	16.59	16.63	18,566,820	-0.06(-0.36%)
Dec 05, 2012	16.79	16.83	16.65	16.69	22,440,156	-0.10(-0.57%)
Dec 04, 2012	16.83	16.90	16.66	16.78	16,946,268	-0.16(-0.95%)
Nov 30, 2012	16.88	17.00	16.78	16.94	37,443,212	+0.12(+0.71%)
Nov 29, 2012	16.82	16.91	16.77	16.82	17,756,918	+0.08(+0.48%)
Nov 28, 2012	16.56	16.76	16.53	16.74	16,021,497	+0.13(+0.78%)
Nov 27, 2012	16.67	16.74	16.59	16.61	14,152,974	-0.03(-0.18%)
Nov 26, 2012	16.67	16.72	16.59	16.64	13,582,796	-0.14(-0.81%)
Nov 23, 2012	16.53	16.78	16.49	16.78	9,704,316	+0.31(+1.89%)
Nov 21, 2012	16.49	16.50	16.39	16.47	14,208,339	+0.00(+0.03%)
Nov 20, 2012	16.35	16.48	16.23	16.46	20,307,302	+0.15(+0.89%)
Nov 19, 2012	15.82	16.32	15.81	16.32	34,198,948	+0.66(+4.22%)
Nov 16, 2012	15.27	15.69	15.25	15.65	25,997,430	+0.38(+2.46%)
Nov 15, 2012	15.19	15.33	15.04	15.28	30,769,526	-0.15(-0.97%)
Nov 14, 2012	15.65	15.72	15.38	15.43	22,836,056	-0.20(-1.25%)
Nov 13, 2012	15.54	15.82	15.54	15.62	17,285,366	+0.04(+0.26%)
Nov 12, 2012	15.75	15.82	15.54	15.58	16,785,408	-0.19(-1.21%)
Nov 09, 2012	15.60	15.86	15.44	15.77	25,991,758	+0.10(+0.64%)
Nov 08, 2012	15.71	15.84	15.59	15.67	18,479,596	-0.06(-0.38%)
Nov 07, 2012	15.95	16.00	15.70	15.73	25,758,206	-0.27(-1.69%)
Nov 06, 2012	16.02	16.17	15.98	16.01	19,916,482	+0.03(+0.19%)
Nov 05, 2012	15.89	16.01	15.79	15.98	16,543,805	+0.09(+0.57%)
Nov 02, 2012	16.12	16.16	15.88	15.89	16,433,220	-0.14(-0.84%)

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.