Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	18.44	18.54	18.23	18.31	1,329,733	-0.15(-0.82%)
Jan 30, 2013	18.33	18.56	18.28	18.46	1,407,599	+0.13(+0.74%)
Jan 29, 2013	18.44	18.52	18.20	18.33	847,483	-0.18(-0.96%)
Jan 28, 2013	18.62	18.62	18.16	18.50	1,672,268	-0.13(-0.68%)
Jan 25, 2013	18.56	18.77	18.54	18.63	1,102,070	+0.21(+1.15%)
Jan 24, 2013	18.48	18.67	18.31	18.42	1,187,348	-0.03(-0.14%)
Jan 23, 2013	18.49	18.61	18.40	18.44	850,173	-0.08(-0.46%)
Jan 22, 2013	18.65	18.70	18.41	18.53	825,689	-0.06(-0.32%)
Jan 18, 2013	18.37	18.59	18.32	18.59	1,171,290	+0.19(+1.06%)
Jan 17, 2013	17.98	18.55	17.95	18.39	2,176,666	+0.46(+2.54%)
Jan 16, 2013	18.26	18.28	17.91	17.94	1,086,436	-0.30(-1.67%)
Jan 15, 2013	17.47	18.26	17.47	18.24	2,402,742	+0.64(+3.65%)
Jan 14, 2013	17.49	17.74	17.33	17.60	2,226,580	+0.09(+0.53%)
Jan 11, 2013	17.52	17.57	17.20	17.51	1,992,507	+0.03(+0.14%)
Jan 10, 2013	17.57	17.57	17.25	17.48	1,409,525	+0.00(+0.00%)
Jan 09, 2013	17.37	17.57	17.30	17.48	1,478,082	+0.21(+1.22%)
Jan 08, 2013	17.15	17.35	17.01	17.27	979,219	+0.11(+0.64%)
Jan 07, 2013	17.34	17.34	17.03	17.16	1,074,734	-0.24(-1.40%)
Jan 04, 2013	17.28	17.55	17.25	17.41	1,154,790	+0.27(+1.57%)
Jan 03, 2013	17.05	17.62	16.98	17.14	3,497,255	+0.29(+1.75%)
Jan 02, 2013	16.93	17.00	16.70	16.84	2,947,804	+0.00(+0.00%)
Dec 31, 2012	16.49	16.88	16.38	16.84	1,055,573	+0.38(+2.30%)
Dec 28, 2012	16.29	16.57	16.12	16.46	978,438	+0.05(+0.31%)
Dec 27, 2012	16.59	16.64	16.03	16.41	1,128,243	-0.10(-0.61%)
Dec 26, 2012	16.88	16.92	16.51	16.51	988,335	-0.34(-2.00%)
Dec 24, 2012	17.06	17.12	16.83	16.85	450,230	-0.19(-1.14%)
Dec 21, 2012	17.07	17.26	16.95	17.04	1,857,599	-0.22(-1.27%)
Dec 20, 2012	17.38	17.39	17.05	17.26	1,514,928	-0.15(-0.87%)
Dec 19, 2012	17.42	17.71	17.26	17.41	1,675,656	-0.02(-0.10%)
Dec 18, 2012	16.76	17.46	16.76	17.43	2,056,614	+0.64(+3.81%)
Dec 17, 2012	16.38	16.80	16.19	16.79	1,774,932	+0.47(+2.89%)
Dec 14, 2012	16.21	16.35	15.97	16.32	3,032,095	+0.11(+0.68%)
Dec 13, 2012	16.67	16.67	16.08	16.21	3,767,883	+0.14(+0.89%)
Dec 12, 2012	16.48	16.48	16.03	16.07	2,363,767	-0.32(-1.95%)
Dec 11, 2012	16.65	16.67	16.27	16.39	1,499,117	-0.16(-0.97%)
Dec 10, 2012	16.72	16.83	16.44	16.55	1,105,449	-0.18(-1.06%)
Dec 07, 2012	16.77	16.88	16.58	16.72	1,035,986	+0.08(+0.51%)
Dec 06, 2012	16.47	16.71	16.30	16.64	800,198	-0.10(-0.60%)
Dec 05, 2012	16.71	16.77	16.23	16.74	1,572,556	+0.08(+0.45%)
Dec 04, 2012	16.39	16.73	16.32	16.67	1,493,033	+0.51(+3.13%)
Nov 30, 2012	16.51	16.52	15.82	16.16	3,177,868	-0.38(-2.29%)
Nov 29, 2012	16.89	17.00	16.03	16.54	3,769,086	-0.49(-2.87%)
Nov 28, 2012	16.51	17.04	16.35	17.03	2,076,525	+0.52(+3.16%)
Nov 27, 2012	16.57	16.78	16.50	16.51	1,367,416	-0.11(-0.66%)
Nov 26, 2012	16.88	16.93	16.52	16.61	1,568,320	-0.32(-1.89%)
Nov 23, 2012	16.92	17.05	16.84	16.93	756,224	+0.13(+0.75%)
Nov 21, 2012	16.66	16.94	16.63	16.81	1,021,856	+0.18(+1.06%)
Nov 20, 2012	16.54	16.78	16.46	16.63	1,443,764	+0.00(+0.00%)
Nov 19, 2012	16.03	16.63	15.98	16.63	1,933,275	+0.88(+5.61%)
Nov 16, 2012	15.43	15.86	15.39	15.75	1,467,342	+0.36(+2.35%)
Nov 15, 2012	15.86	15.87	15.20	15.39	2,445,285	-0.55(-3.44%)
Nov 14, 2012	16.52	16.60	15.83	15.93	1,631,472	-0.42(-2.57%)
Nov 13, 2012	16.35	16.69	16.31	16.35	1,054,380	-0.07(-0.41%)
Nov 12, 2012	16.89	16.89	16.30	16.42	1,741,879	-0.35(-2.06%)
Nov 09, 2012	16.76	16.93	16.40	16.77	1,519,062	-0.06(-0.35%)
Nov 08, 2012	17.10	17.28	16.64	16.83	1,341,328	-0.27(-1.58%)
Nov 07, 2012	17.41	17.62	17.00	17.09	3,253,839	-0.56(-3.15%)
Nov 06, 2012	17.73	17.88	17.57	17.65	1,435,420	+0.05(+0.29%)
Nov 05, 2012	17.51	17.68	17.41	17.60	1,120,834	+0.20(+1.16%)
Nov 02, 2012	17.89	17.89	17.37	17.40	1,177,821	-0.37(-2.09%)

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.