Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	17.79	18.09	17.79	18.04	1,155,306	+0.23(+1.30%)
Jan 30, 2013	18.03	18.03	17.75	17.80	989,230	-0.24(-1.33%)
Jan 29, 2013	18.12	18.22	17.99	18.04	828,682	-0.13(-0.74%)
Jan 28, 2013	18.15	18.22	17.78	18.18	1,407,828	+0.01(+0.05%)
Jan 25, 2013	17.93	18.22	17.90	18.17	1,235,057	+0.31(+1.71%)
Jan 24, 2013	18.00	18.08	17.67	17.86	2,332,364	-0.12(-0.68%)
Jan 23, 2013	18.09	18.09	17.81	17.99	1,073,822	-0.18(-0.99%)
Jan 22, 2013	17.91	18.34	17.87	18.17	1,701,145	+0.27(+1.52%)
Jan 18, 2013	17.83	17.97	17.46	17.89	1,586,469	+0.00(+0.00%)
Jan 17, 2013	17.34	17.96	17.13	17.89	1,886,817	+0.57(+3.27%)
Jan 16, 2013	17.21	18.06	17.21	17.33	2,536,305	+0.12(+0.71%)
Jan 15, 2013	16.72	17.23	16.67	17.21	1,336,014	+0.37(+2.19%)
Jan 14, 2013	16.37	17.15	16.36	16.84	1,743,385	+0.42(+2.53%)
Jan 11, 2013	16.52	16.63	16.34	16.42	1,647,394	-0.06(-0.36%)
Jan 10, 2013	16.43	16.54	16.10	16.48	1,522,137	+0.05(+0.33%)
Jan 09, 2013	16.41	16.63	16.37	16.43	1,464,256	+0.00(+0.03%)
Jan 08, 2013	16.79	16.79	16.21	16.42	2,823,324	-0.35(-2.10%)
Jan 07, 2013	16.95	16.95	16.61	16.77	2,284,938	-0.35(-2.03%)
Jan 04, 2013	17.16	17.33	17.11	17.12	894,201	-0.04(-0.22%)
Jan 03, 2013	17.08	17.40	17.08	17.16	570,300	+0.10(+0.61%)
Jan 02, 2013	17.20	17.21	16.97	17.05	1,112,370	-0.13(-0.78%)
Dec 31, 2012	16.81	17.23	16.81	17.19	729,677	+0.34(+1.99%)
Dec 28, 2012	16.80	17.25	16.69	16.85	1,324,110	-0.03(-0.17%)
Dec 27, 2012	16.69	16.96	16.64	16.88	1,133,488	+0.19(+1.15%)
Dec 26, 2012	16.95	17.00	16.58	16.69	1,510,294	-0.24(-1.43%)
Dec 24, 2012	16.85	16.95	16.73	16.93	299,776	+0.03(+0.15%)
Dec 21, 2012	16.65	16.96	16.53	16.91	2,370,004	+0.07(+0.42%)
Dec 20, 2012	16.96	16.96	16.71	16.84	1,200,857	-0.13(-0.74%)
Dec 19, 2012	17.14	17.19	16.89	16.96	1,354,357	-0.11(-0.66%)
Dec 18, 2012	17.01	17.23	16.86	17.07	1,560,964	+0.08(+0.49%)
Dec 17, 2012	16.93	17.06	16.74	16.99	1,118,689	+0.06(+0.35%)
Dec 14, 2012	16.79	17.07	16.79	16.93	937,532	-0.01(-0.07%)
Dec 13, 2012	17.10	17.18	16.70	16.95	2,120,664	-0.10(-0.59%)
Dec 12, 2012	17.76	17.77	17.04	17.05	1,515,251	-0.66(-3.74%)
Dec 11, 2012	17.40	17.73	17.32	17.71	1,197,152	+0.35(+2.03%)
Dec 10, 2012	17.54	17.60	17.15	17.36	1,169,960	-0.18(-1.03%)
Dec 07, 2012	17.89	17.89	17.38	17.54	1,170,517	-0.35(-1.97%)
Dec 06, 2012	17.67	17.90	17.54	17.89	599,235	+0.22(+1.26%)
Dec 05, 2012	17.95	18.07	17.35	17.67	1,550,936	-0.23(-1.29%)
Dec 04, 2012	18.17	18.17	17.70	17.90	975,194	-0.23(-1.27%)
Nov 30, 2012	18.36	18.39	17.88	18.13	1,149,075	-0.27(-1.46%)
Nov 29, 2012	18.40	18.50	18.27	18.39	769,491	+0.03(+0.16%)
Nov 28, 2012	17.94	18.37	17.84	18.36	792,265	+0.37(+2.07%)
Nov 27, 2012	18.20	18.32	17.85	17.99	1,385,787	-0.31(-1.67%)
Nov 26, 2012	18.09	18.30	17.94	18.30	714,643	+0.19(+1.04%)
Nov 23, 2012	18.22	18.34	18.04	18.11	234,261	-0.05(-0.25%)
Nov 21, 2012	17.86	18.18	17.82	18.16	549,300	+0.14(+0.77%)
Nov 20, 2012	17.82	18.29	17.78	18.02	1,284,124	+0.18(+1.03%)
Nov 19, 2012	17.36	17.87	17.28	17.83	1,087,897	+0.70(+4.06%)
Nov 16, 2012	17.03	17.20	16.73	17.14	1,398,988	+0.15(+0.91%)
Nov 15, 2012	16.83	17.03	16.73	16.98	682,447	+0.10(+0.62%)
Nov 14, 2012	17.28	17.32	16.85	16.88	740,939	-0.41(-2.35%)
Nov 13, 2012	17.36	17.57	17.25	17.28	422,335	-0.14(-0.82%)
Nov 12, 2012	17.55	17.57	17.41	17.43	360,269	-0.01(-0.07%)
Nov 09, 2012	17.36	17.59	17.33	17.44	934,380	+0.02(+0.10%)
Nov 08, 2012	17.98	17.98	17.40	17.42	984,269	-0.54(-2.98%)
Nov 07, 2012	18.11	18.14	17.95	17.96	1,132,258	-0.32(-1.74%)
Nov 06, 2012	18.13	18.31	17.97	18.28	888,118	+0.27(+1.49%)
Nov 05, 2012	17.96	18.06	17.87	18.01	1,380,474	+0.07(+0.40%)
Nov 02, 2012	18.08	18.16	17.90	17.94	1,842,656	-0.13(-0.74%)

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.