Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	13.96	14.00	13.72	13.88	1,867,697	-0.08(-0.57%)
Jan 30, 2013	14.21	14.47	13.92	13.96	2,027,245	-0.13(-0.96%)
Jan 29, 2013	13.90	14.14	13.86	14.09	1,315,608	+0.36(+2.66%)
Jan 28, 2013	13.91	13.97	13.69	13.73	1,343,688	-0.23(-1.65%)
Jan 25, 2013	13.91	14.13	13.88	13.96	2,012,763	-0.16(-1.12%)
Jan 24, 2013	14.53	14.69	14.07	14.11	2,566,352	-0.57(-3.89%)
Jan 23, 2013	14.86	14.99	14.64	14.68	1,622,873	-0.24(-1.59%)
Jan 22, 2013	14.62	15.15	14.51	14.92	2,244,305	+0.32(+2.23%)
Jan 18, 2013	14.80	14.88	14.55	14.60	1,005,334	-0.10(-0.70%)
Jan 17, 2013	14.72	14.87	14.46	14.70	1,637,595	-0.11(-0.75%)
Jan 16, 2013	14.86	14.86	14.64	14.81	1,274,596	-0.11(-0.74%)
Jan 15, 2013	14.71	15.21	14.60	14.92	2,216,656	-0.29(-1.93%)
Jan 14, 2013	14.97	15.37	14.86	15.22	3,189,625	+0.29(+1.96%)
Jan 11, 2013	14.81	15.00	14.53	14.92	1,522,193	+0.14(+0.96%)
Jan 10, 2013	14.83	15.13	14.76	14.78	1,850,385	+0.11(+0.76%)
Jan 09, 2013	14.61	14.69	14.51	14.67	1,027,658	+0.08(+0.54%)
Jan 08, 2013	14.60	14.63	14.32	14.59	1,481,154	-0.02(-0.11%)
Jan 07, 2013	14.65	14.67	14.44	14.60	1,085,498	-0.08(-0.54%)
Jan 04, 2013	14.45	14.72	14.28	14.68	1,418,611	+0.15(+1.02%)
Jan 03, 2013	15.19	15.28	14.47	14.54	1,901,062	-0.69(-4.51%)
Jan 02, 2013	15.23	15.25	15.10	15.22	1,749,846	+0.38(+2.56%)
Dec 31, 2012	14.38	14.86	14.34	14.84	1,363,091	+0.45(+3.14%)
Dec 28, 2012	14.62	14.78	14.36	14.39	1,048,413	-0.35(-2.37%)
Dec 27, 2012	14.36	14.91	14.36	14.74	2,192,461	+0.28(+1.92%)
Dec 26, 2012	14.66	14.67	14.32	14.46	809,387	-0.08(-0.54%)
Dec 24, 2012	14.34	14.57	14.21	14.54	792,859	+0.14(+0.99%)
Dec 21, 2012	14.04	14.50	14.04	14.40	4,791,104	+0.16(+1.11%)
Dec 20, 2012	13.99	14.25	13.68	14.24	3,249,152	+0.06(+0.45%)
Dec 19, 2012	14.19	14.36	14.11	14.18	2,389,917	-0.14(-1.00%)
Dec 18, 2012	14.80	14.82	14.26	14.32	2,330,085	-0.51(-3.42%)
Dec 17, 2012	14.95	14.96	14.69	14.83	1,353,836	-0.08(-0.53%)
Dec 14, 2012	14.85	15.06	14.73	14.91	1,604,722	+0.02(+0.11%)
Dec 13, 2012	15.26	15.26	14.70	14.89	2,223,990	-0.74(-4.76%)
Dec 12, 2012	15.18	15.72	15.12	15.64	2,182,090	+0.51(+3.35%)
Dec 11, 2012	15.07	15.22	15.00	15.13	1,520,861	+0.03(+0.21%)
Dec 10, 2012	14.75	15.14	14.70	15.10	1,551,295	+0.55(+3.82%)
Dec 07, 2012	14.47	14.64	14.39	14.54	1,044,110	+0.24(+1.66%)
Dec 06, 2012	14.26	14.64	14.24	14.30	1,474,455	-0.02(-0.11%)
Dec 05, 2012	14.69	14.80	14.30	14.32	1,919,601	-0.46(-3.11%)
Dec 04, 2012	14.54	14.95	14.50	14.78	1,484,540	-0.32(-2.10%)
Nov 30, 2012	15.14	15.29	14.81	15.10	1,406,075	-0.11(-0.73%)
Nov 29, 2012	15.06	15.22	14.98	15.21	1,363,168	+0.25(+1.64%)
Nov 28, 2012	14.73	14.99	14.51	14.96	1,708,430	-0.11(-0.74%)
Nov 27, 2012	15.27	15.35	15.05	15.07	1,298,247	-0.25(-1.60%)
Nov 26, 2012	15.37	15.39	15.03	15.32	1,380,774	-0.07(-0.46%)
Nov 23, 2012	15.04	15.41	15.03	15.39	716,459	+0.29(+1.94%)
Nov 21, 2012	14.89	15.10	14.74	15.10	1,281,487	+0.19(+1.28%)
Nov 20, 2012	14.86	14.97	14.75	14.91	1,394,349	-0.05(-0.32%)
Nov 19, 2012	14.92	15.01	14.69	14.95	1,752,574	+0.41(+2.83%)
Nov 16, 2012	14.31	14.68	14.10	14.54	2,205,781	+0.08(+0.55%)
Nov 15, 2012	14.69	14.87	14.18	14.46	4,276,628	-0.21(-1.46%)
Nov 14, 2012	15.49	15.49	14.65	14.68	3,116,391	-0.78(-5.06%)
Nov 13, 2012	15.47	15.67	15.17	15.46	1,909,078	-0.19(-1.21%)
Nov 12, 2012	16.08	16.14	15.57	15.65	1,826,188	-0.42(-2.61%)
Nov 09, 2012	15.89	16.26	15.89	16.07	1,989,232	-0.02(-0.15%)
Nov 08, 2012	16.19	16.60	15.66	16.09	5,744,105	-0.85(-4.99%)
Nov 07, 2012	17.10	17.19	16.46	16.94	2,981,843	-0.14(-0.83%)
Nov 06, 2012	17.00	17.11	16.38	17.08	3,502,983	+0.17(+1.03%)
Nov 05, 2012	17.19	17.36	16.84	16.91	1,801,380	-0.28(-1.66%)
Nov 02, 2012	17.74	17.77	17.15	17.19	2,984,995	-0.69(-3.85%)

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.