Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	18.53	18.78	18.52	18.77	983,676	+0.21(+1.13%)
Jan 30, 2013	18.72	18.75	18.55	18.55	422,107	-0.19(-1.00%)
Jan 29, 2013	18.64	18.77	18.61	18.74	335,008	+0.10(+0.52%)
Jan 28, 2013	18.65	18.68	18.58	18.64	1,349,628	+0.05(+0.24%)
Jan 25, 2013	18.74	18.75	18.53	18.60	426,305	-0.05(-0.28%)
Jan 24, 2013	18.66	18.76	18.61	18.65	185,480	+0.03(+0.16%)
Jan 23, 2013	18.58	18.68	18.56	18.62	467,654	+0.02(+0.12%)
Jan 22, 2013	18.42	18.61	18.38	18.60	414,273	+0.20(+1.10%)
Jan 18, 2013	18.16	18.40	18.16	18.40	1,220,900	+0.14(+0.74%)
Jan 17, 2013	18.25	18.31	18.18	18.26	295,440	+0.05(+0.25%)
Jan 16, 2013	18.22	18.26	18.13	18.22	565,102	-0.06(-0.33%)
Jan 15, 2013	18.38	18.42	18.21	18.28	969,273	-0.19(-1.02%)
Jan 14, 2013	18.52	18.77	18.42	18.46	141,587	-0.14(-0.77%)
Jan 11, 2013	18.67	18.68	18.57	18.61	357,888	-0.06(-0.32%)
Jan 10, 2013	18.61	18.67	18.54	18.67	362,303	+0.17(+0.89%)
Jan 09, 2013	18.46	18.54	18.42	18.50	179,518	+0.05(+0.29%)
Jan 08, 2013	18.71	18.71	18.37	18.45	225,321	-0.29(-1.52%)
Jan 07, 2013	18.64	18.77	18.62	18.74	554,838	+0.01(+0.08%)
Jan 04, 2013	18.60	18.74	18.55	18.72	545,005	+0.17(+0.89%)
Jan 03, 2013	18.55	18.66	18.49	18.55	496,118	-0.05(-0.28%)
Jan 02, 2013	18.51	18.61	18.39	18.61	632,883	+0.38(+2.06%)
Dec 31, 2012	17.84	18.24	17.84	18.23	483,799	+0.30(+1.68%)
Dec 28, 2012	18.02	18.07	17.92	17.93	249,264	-0.19(-1.04%)
Dec 27, 2012	18.08	18.15	17.86	18.12	706,722	-0.01(-0.04%)
Dec 26, 2012	18.23	18.23	18.01	18.13	740,303	-0.05(-0.25%)
Dec 24, 2012	18.15	18.24	18.13	18.17	428,393	-0.11(-0.62%)
Dec 21, 2012	18.11	18.31	18.11	18.28	1,276,401	-0.13(-0.69%)
Dec 20, 2012	18.31	18.43	18.27	18.41	517,869	+0.08(+0.45%)
Dec 19, 2012	18.41	18.42	18.31	18.33	233,483	-0.12(-0.63%)
Dec 18, 2012	18.12	18.45	18.11	18.45	725,007	+0.18(+0.98%)
Dec 17, 2012	18.10	18.27	18.04	18.27	509,813	+0.23(+1.28%)
Dec 14, 2012	18.05	18.20	18.03	18.04	321,030	-0.04(-0.25%)
Dec 13, 2012	18.09	18.26	18.04	18.08	879,235	-0.04(-0.21%)
Dec 12, 2012	17.97	18.17	17.94	18.12	367,254	+0.20(+1.12%)
Dec 11, 2012	17.82	17.97	17.82	17.92	262,602	+0.13(+0.75%)
Dec 10, 2012	17.81	17.83	17.75	17.78	970,967	-0.07(-0.42%)
Dec 07, 2012	17.80	17.86	17.70	17.86	487,725	+0.07(+0.42%)
Dec 06, 2012	17.73	17.79	17.69	17.78	159,229	+0.04(+0.21%)
Dec 05, 2012	17.73	17.82	17.67	17.75	815,586	+0.01(+0.05%)
Dec 04, 2012	17.72	17.81	17.50	17.74	190,152	-0.05(-0.29%)
Nov 30, 2012	17.75	17.81	17.66	17.79	696,740	+0.01(+0.08%)
Nov 29, 2012	17.66	17.79	17.60	17.78	229,659	+0.20(+1.14%)
Nov 28, 2012	17.36	17.57	17.25	17.57	315,106	+0.13(+0.73%)
Nov 27, 2012	17.47	17.53	17.40	17.45	246,808	-0.04(-0.21%)
Nov 26, 2012	17.48	17.50	17.40	17.48	685,225	-0.07(-0.38%)
Nov 23, 2012	17.37	17.55	17.37	17.55	126,386	+0.21(+1.20%)
Nov 21, 2012	17.28	17.34	17.25	17.34	400,481	+0.08(+0.47%)
Nov 20, 2012	17.33	17.37	17.17	17.26	184,793	-0.11(-0.64%)
Nov 19, 2012	17.20	17.39	17.20	17.37	385,210	+0.31(+1.79%)
Nov 16, 2012	17.04	17.11	16.78	17.07	578,892	+0.01(+0.09%)
Nov 15, 2012	17.10	17.22	16.93	17.05	571,029	-0.08(-0.48%)
Nov 14, 2012	17.40	17.45	17.10	17.13	721,783	-0.25(-1.41%)
Nov 13, 2012	17.37	17.61	17.33	17.38	532,276	-0.08(-0.47%)
Nov 12, 2012	17.47	17.55	17.46	17.46	273,735	+0.00(+0.00%)
Nov 09, 2012	17.35	17.62	17.25	17.46	1,014,273	+0.01(+0.09%)
Nov 08, 2012	17.65	17.86	17.45	17.45	357,619	-0.14(-0.80%)
Nov 07, 2012	17.89	17.89	17.53	17.59	726,858	-0.51(-2.80%)
Nov 06, 2012	18.10	18.14	17.98	18.10	777,005	+0.00(+0.00%)
Nov 05, 2012	18.11	18.16	17.92	18.10	812,434	-0.04(-0.21%)
Nov 02, 2012	18.30	18.34	18.11	18.13	1,734,493	-0.12(-0.65%)

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.