Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	16.66	16.98	16.66	16.95	1,377,535	+0.23(+1.38%)
Jan 30, 2013	16.91	16.93	16.69	16.72	1,232,360	-0.12(-0.71%)
Jan 29, 2013	16.75	17.02	16.73	16.84	1,324,774	+0.02(+0.12%)
Jan 28, 2013	16.94	17.01	16.78	16.82	1,219,935	-0.06(-0.36%)
Jan 25, 2013	16.70	17.04	16.66	16.88	1,415,351	+0.26(+1.56%)
Jan 24, 2013	16.58	16.93	16.55	16.62	1,231,595	-0.03(-0.18%)
Jan 23, 2013	16.57	16.71	16.38	16.65	1,237,648	+0.08(+0.48%)
Jan 22, 2013	16.72	16.73	16.44	16.57	1,790,786	-0.22(-1.31%)
Jan 18, 2013	16.80	16.85	16.43	16.79	1,677,686	+0.03(+0.18%)
Jan 17, 2013	16.75	16.92	16.69	16.76	1,674,800	+0.09(+0.54%)
Jan 16, 2013	16.71	16.73	16.44	16.67	1,351,472	+0.00(+0.00%)
Jan 15, 2013	16.38	16.72	16.29	16.67	2,384,572	+0.25(+1.52%)
Jan 14, 2013	16.75	16.90	16.28	16.42	2,361,617	-0.08(-0.48%)
Jan 11, 2013	16.81	17.26	16.48	16.50	3,137,645	-0.36(-2.14%)
Jan 10, 2013	16.26	17.03	15.95	16.86	8,905,429	-1.26(-6.95%)
Jan 09, 2013	18.32	18.49	18.09	18.12	1,220,296	-0.19(-1.04%)
Jan 08, 2013	18.03	18.39	17.97	18.31	1,603,360	+0.20(+1.10%)
Jan 07, 2013	18.11	18.21	17.92	18.11	1,051,279	+0.00(+0.00%)
Jan 04, 2013	18.12	18.47	18.01	18.11	1,164,579	+0.08(+0.44%)
Jan 03, 2013	17.67	18.22	17.67	18.03	2,108,668	+0.38(+2.12%)
Jan 02, 2013	17.90	18.46	17.64	17.66	3,251,275	-0.80(-4.36%)
Dec 31, 2012	18.09	18.51	17.99	18.46	1,217,658	+0.31(+1.71%)
Dec 28, 2012	18.10	18.38	18.01	18.15	797,221	-0.07(-0.38%)
Dec 27, 2012	18.16	18.28	17.81	18.22	1,582,058	+0.07(+0.39%)
Dec 26, 2012	18.74	18.81	18.10	18.15	1,041,367	-0.59(-3.15%)
Dec 24, 2012	18.85	18.96	18.62	18.74	513,412	-0.16(-0.85%)
Dec 21, 2012	18.68	19.11	18.68	18.90	3,380,891	-0.03(-0.16%)
Dec 20, 2012	19.07	19.07	18.80	18.93	1,182,848	-0.11(-0.58%)
Dec 19, 2012	19.15	19.35	18.96	19.04	1,212,176	-0.08(-0.42%)
Dec 18, 2012	18.80	19.19	18.80	19.12	1,775,833	+0.17(+0.90%)
Dec 17, 2012	18.44	18.96	18.43	18.95	1,574,604	+0.52(+2.82%)
Dec 14, 2012	18.39	18.44	18.27	18.43	1,100,120	-0.03(-0.16%)
Dec 13, 2012	18.42	18.59	18.25	18.46	1,648,337	+0.02(+0.11%)
Dec 12, 2012	18.69	18.76	18.16	18.44	2,327,190	-0.25(-1.34%)
Dec 11, 2012	18.64	18.80	18.46	18.69	1,484,612	+0.08(+0.43%)
Dec 10, 2012	18.91	19.01	18.47	18.61	1,518,658	-0.35(-1.85%)
Dec 07, 2012	18.92	19.07	18.80	18.96	1,822,807	+0.03(+0.15%)
Dec 06, 2012	19.08	19.51	18.76	18.93	4,273,788	-0.86(-4.34%)
Dec 05, 2012	19.72	19.85	19.27	19.79	1,763,875	+0.18(+0.92%)
Dec 04, 2012	19.77	19.79	19.23	19.61	2,054,874	-0.49(-2.44%)
Nov 30, 2012	20.27	20.28	19.86	20.10	1,183,508	-0.16(-0.79%)
Nov 29, 2012	20.63	20.63	19.92	20.26	1,232,371	-0.23(-1.12%)
Nov 28, 2012	19.87	20.51	19.72	20.49	925,824	+0.62(+3.12%)
Nov 27, 2012	19.93	20.28	19.85	19.87	1,116,410	-0.04(-0.20%)
Nov 26, 2012	20.28	20.29	19.66	19.91	950,065	-0.44(-2.16%)
Nov 23, 2012	19.81	20.37	19.75	20.35	494,639	+0.64(+3.25%)
Nov 21, 2012	19.81	19.96	19.58	19.71	713,301	-0.01(-0.05%)
Nov 20, 2012	19.89	20.00	19.37	19.72	1,090,516	-0.19(-0.95%)
Nov 19, 2012	19.76	20.04	19.66	19.91	1,001,535	+0.36(+1.84%)
Nov 16, 2012	19.26	19.61	19.15	19.55	1,399,671	+0.35(+1.82%)
Nov 15, 2012	19.04	19.36	18.76	19.20	1,879,129	+0.17(+0.90%)
Nov 14, 2012	19.84	19.97	19.00	19.03	1,094,818	-0.70(-3.55%)
Nov 13, 2012	19.53	19.87	19.30	19.73	1,877,779	+0.50(+2.60%)
Nov 12, 2012	19.56	19.56	19.01	19.23	839,402	-0.35(-1.79%)
Nov 09, 2012	19.45	19.67	19.14	19.58	1,349,720	+0.05(+0.26%)
Nov 08, 2012	20.19	20.20	19.40	19.53	1,301,525	-0.68(-3.36%)
Nov 07, 2012	20.56	20.60	20.01	20.21	1,259,037	-0.67(-3.21%)
Nov 06, 2012	20.43	20.94	20.27	20.88	1,156,490	+0.46(+2.25%)
Nov 05, 2012	20.15	20.52	20.07	20.42	428,124	+0.23(+1.14%)
Nov 02, 2012	20.51	20.60	19.97	20.19	895,260	-0.34(-1.66%)

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.