Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	17.49	17.49	17.20	17.25	361,856	-0.21(-1.20%)
Jan 30, 2013	17.74	17.88	17.44	17.46	880,644	-0.08(-0.46%)
Jan 29, 2013	17.51	17.65	17.43	17.54	2,091,765	+0.18(+1.04%)
Jan 28, 2013	17.51	17.60	17.35	17.36	353,647	-0.14(-0.80%)
Jan 25, 2013	17.91	17.94	17.49	17.50	2,638,289	-0.41(-2.29%)
Jan 24, 2013	18.34	18.34	17.90	17.91	744,865	-0.48(-2.61%)
Jan 23, 2013	18.65	18.73	18.38	18.39	461,549	-0.36(-1.92%)
Jan 22, 2013	18.56	18.81	18.44	18.75	593,115	+0.15(+0.81%)
Jan 21, 2013	18.51	18.61	18.45	18.60	213,386	+0.15(+0.81%)
Jan 18, 2013	18.42	18.54	18.40	18.45	328,094	+0.10(+0.54%)
Jan 17, 2013	18.30	18.46	18.16	18.35	532,204	-0.07(-0.38%)
Jan 16, 2013	18.49	18.50	18.39	18.42	293,011	-0.08(-0.43%)
Jan 15, 2013	18.49	18.64	18.43	18.50	453,000	+0.17(+0.93%)
Jan 14, 2013	18.35	18.54	18.32	18.33	327,192	-0.06(-0.33%)
Jan 11, 2013	18.45	18.46	18.22	18.39	301,990	-0.05(-0.27%)
Jan 10, 2013	18.25	18.50	18.24	18.44	1,570,612	+0.38(+2.10%)
Jan 09, 2013	18.12	18.18	17.96	18.06	415,281	-0.08(-0.44%)
Jan 08, 2013	18.12	18.18	17.90	18.14	621,640	+0.06(+0.33%)
Jan 07, 2013	18.28	18.28	18.08	18.08	249,993	-0.29(-1.58%)
Jan 04, 2013	18.11	18.38	18.06	18.37	1,063,898	+0.02(+0.11%)
Jan 03, 2013	18.96	19.02	18.32	18.35	609,381	-0.69(-3.62%)
Jan 02, 2013	19.11	19.12	19.00	19.04	287,846	+0.18(+0.95%)
Dec 31, 2012		18.86	18.86	18.86	0	+0.47(+2.56%)
Dec 28, 2012	18.54	18.63	18.39	18.39	200,797	-0.11(-0.59%)
Dec 27, 2012	18.23	18.70	18.23	18.50	470,443	+0.27(+1.48%)
Dec 24, 2012		18.23	18.23	18.23	0	-0.05(-0.27%)
Dec 21, 2012	18.18	18.41	18.07	18.28	571,732	+0.13(+0.72%)
Dec 20, 2012	18.08	18.21	17.83	18.15	724,642	-0.14(-0.77%)
Dec 19, 2012	18.35	18.43	18.26	18.29	636,625	-0.13(-0.71%)
Dec 18, 2012	18.68	18.68	18.23	18.42	1,226,140	-0.19(-1.02%)
Dec 17, 2012	18.68	18.68	18.47	18.61	665,333	-0.03(-0.16%)
Dec 14, 2012	18.47	18.69	18.42	18.64	721,784	+0.12(+0.65%)
Dec 13, 2012	18.68	18.70	18.40	18.52	669,799	-0.47(-2.47%)
Dec 12, 2012	18.71	19.15	18.71	18.99	1,063,125	+0.40(+2.15%)
Dec 11, 2012	18.64	18.74	18.59	18.59	484,879	-0.10(-0.54%)
Dec 10, 2012	18.66	18.79	18.57	18.69	552,558	+0.12(+0.65%)
Dec 07, 2012	18.55	18.63	18.45	18.57	880,637	+0.14(+0.76%)
Dec 06, 2012	18.33	18.62	18.33	18.43	447,165	+0.06(+0.33%)
Dec 05, 2012	18.92	18.92	18.33	18.37	797,749	-0.50(-2.65%)
Dec 04, 2012	18.64	18.98	18.55	18.87	1,289,168	-0.45(-2.33%)
Nov 30, 2012	19.38	19.58	19.11	19.32	564,198	-0.22(-1.13%)
Nov 29, 2012	19.63	19.72	19.38	19.54	671,837	+0.07(+0.36%)
Nov 28, 2012	19.01	19.49	18.92	19.47	770,264	+0.09(+0.46%)
Nov 27, 2012	19.77	19.77	19.36	19.38	549,869	-0.49(-2.47%)
Nov 26, 2012	19.90	19.90	19.56	19.87	1,573,459	+0.07(+0.35%)
Nov 24, 2012	19.82	19.96	19.63	19.80	471,388	+0.00(+0.00%)
Nov 23, 2012	19.82	19.96	19.63	19.80	471,388	+0.09(+0.46%)
Nov 22, 2012	19.83	19.83	19.70	19.71	77,809	+0.01(+0.05%)
Nov 21, 2012	19.40	19.74	19.31	19.70	533,923	+0.23(+1.18%)
Nov 20, 2012	19.57	19.59	19.37	19.47	388,152	-0.11(-0.56%)
Nov 19, 2012	19.55	19.63	19.43	19.58	691,455	+0.38(+1.98%)
Nov 16, 2012	18.98	19.30	18.86	19.20	1,522,100	+0.16(+0.84%)
Nov 15, 2012	19.54	19.54	18.85	19.04	1,485,968	-0.53(-2.71%)
Nov 14, 2012	20.32	20.34	19.54	19.57	941,180	-0.79(-3.88%)
Nov 13, 2012	20.37	20.57	20.32	20.36	271,253	-0.19(-0.92%)
Nov 12, 2012	20.86	20.89	20.55	20.55	326,601	-0.29(-1.39%)
Nov 09, 2012	21.12	21.18	20.83	20.84	398,228	-0.24(-1.14%)
Nov 08, 2012	20.73	21.21	20.59	21.08	386,968	+0.27(+1.30%)
Nov 07, 2012	20.75	20.85	20.29	20.81	607,015	+0.31(+1.51%)
Nov 06, 2012	20.34	20.58	20.26	20.50	469,443	+0.30(+1.49%)
Nov 05, 2012	20.35	20.48	20.19	20.20	403,204	-0.06(-0.30%)
Nov 02, 2012	20.95	20.95	20.25	20.26	672,051	-0.91(-4.30%)

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.