Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	20.11	20.11	20.00	20.00	5,897	-0.14(-0.70%)
Jan 30, 2013	20.16	20.25	20.12	20.14	8,829	+0.03(+0.15%)
Jan 29, 2013	19.96	20.14	19.96	20.11	8,930	+0.15(+0.75%)
Jan 28, 2013	20.13	20.13	19.96	19.96	3,794	-0.04(-0.20%)
Jan 25, 2013	20.14	20.14	19.92	20.00	8,094	-0.13(-0.65%)
Jan 24, 2013	20.13	20.23	20.13	20.13	4,912	+0.09(+0.45%)
Jan 23, 2013	19.98	20.08	19.98	20.04	12,792	+0.01(+0.05%)
Jan 22, 2013	20.12	20.12	20.02	20.03	5,261	-0.12(-0.60%)
Jan 21, 2013	20.10	20.15	19.99	20.15	2,717	+0.10(+0.50%)
Jan 18, 2013	19.94	20.09	19.94	20.05	28,911	+0.32(+1.62%)
Jan 17, 2013	19.68	19.78	19.68	19.73	6,484	+0.25(+1.28%)
Jan 16, 2013	19.48	19.48	19.48	19.48	325	-0.17(-0.87%)
Jan 15, 2013	19.68	19.68	19.61	19.65	1,782	-0.03(-0.15%)
Jan 14, 2013	19.78	19.78	19.64	19.68	3,933	+0.16(+0.82%)
Jan 11, 2013	19.51	19.55	19.45	19.52	6,502	-0.25(-1.26%)
Jan 10, 2013	19.70	19.82	19.68	19.77	6,193	+0.16(+0.82%)
Jan 09, 2013	19.59	19.61	19.59	19.61	710	+0.27(+1.40%)
Jan 08, 2013	19.43	19.43	19.25	19.34	11,033	-0.35(-1.78%)
Jan 07, 2013	19.75	19.75	19.67	19.69	19,680	-0.16(-0.81%)
Jan 04, 2013	19.72	19.85	19.72	19.85	22,834	-0.03(-0.15%)
Jan 03, 2013	19.85	19.88	19.79	19.88	1,346	-0.07(-0.35%)
Jan 02, 2013	19.70	19.97	19.40	19.95	10,648	+0.55(+2.84%)
Dec 31, 2012		19.40	19.40	19.40	0	+0.30(+1.57%)
Dec 28, 2012	18.95	19.10	18.91	19.10	4,965	+0.12(+0.63%)
Dec 27, 2012	18.92	18.98	18.88	18.98	2,386	+0.21(+1.12%)
Dec 24, 2012		18.77	18.77	18.77	0	-0.12(-0.64%)
Dec 21, 2012	18.83	18.90	18.83	18.89	2,375	-0.09(-0.47%)
Dec 20, 2012	18.99	18.99	18.98	18.98	980	+0.04(+0.21%)
Dec 19, 2012	19.02	19.02	18.94	18.94	4,023	-0.03(-0.16%)
Dec 18, 2012	18.79	18.97	18.79	18.97	3,046	+0.20(+1.07%)
Dec 17, 2012	18.84	18.84	18.77	18.77	2,809	-0.08(-0.42%)
Dec 14, 2012	18.75	18.89	18.75	18.85	16,258	+0.42(+2.28%)
Dec 13, 2012	18.54	18.54	18.43	18.43	1,045	-0.26(-1.39%)
Dec 12, 2012	18.79	18.79	18.69	18.69	5,003	+0.01(+0.05%)
Dec 11, 2012	18.55	18.68	18.55	18.68	1,318	+0.10(+0.54%)
Dec 10, 2012	18.49	18.65	18.49	18.58	5,483	+0.18(+0.98%)
Dec 07, 2012	18.43	18.43	18.40	18.40	1,870	+0.08(+0.44%)
Dec 06, 2012	18.27	18.32	18.26	18.32	377	-0.08(-0.43%)
Dec 05, 2012	18.27	18.45	18.27	18.40	5,440	+0.52(+2.91%)
Dec 04, 2012	17.81	17.91	17.81	17.88	838	-0.03(-0.17%)
Nov 30, 2012	17.95	17.95	17.91	17.91	1,560	+0.15(+0.84%)
Nov 29, 2012	17.82	17.86	17.76	17.76	6,680	+0.06(+0.34%)
Nov 28, 2012	17.65	17.70	17.62	17.70	2,972	-0.16(-0.90%)
Nov 27, 2012	17.83	17.87	17.81	17.86	1,200	-0.14(-0.78%)
Nov 26, 2012	18.00	18.00	17.98	18.00	1,903	-0.09(-0.50%)
Nov 24, 2012	18.06	18.10	18.02	18.09	6,954	+0.00(+0.00%)
Nov 23, 2012	18.06	18.10	18.02	18.09	6,954	+0.27(+1.52%)
Nov 22, 2012	17.81	17.84	17.78	17.82	19,348	+0.09(+0.51%)
Nov 21, 2012	17.74	17.77	17.73	17.73	1,898	+0.24(+1.37%)
Nov 20, 2012	17.50	17.50	17.48	17.49	1,568	-0.17(-0.96%)
Nov 19, 2012	17.54	17.68	17.54	17.66	7,066	+0.29(+1.67%)
Nov 16, 2012	17.40	17.40	17.30	17.37	1,000	+0.03(+0.17%)
Nov 15, 2012	17.28	17.34	17.28	17.34	1,553	-0.06(-0.34%)
Nov 14, 2012	17.63	17.65	17.40	17.40	12,381	-0.08(-0.46%)
Nov 13, 2012	17.47	17.55	17.41	17.48	13,117	-0.27(-1.52%)
Nov 12, 2012	17.75	17.75	17.75	17.75	476	+0.00(+0.00%)
Nov 09, 2012	17.61	17.75	17.61	17.75	1,326	+0.00(+0.00%)
Nov 08, 2012	17.90	17.91	17.66	17.75	24,142	-0.29(-1.61%)
Nov 07, 2012	18.03	18.04	18.03	18.04	3,225	-0.22(-1.20%)
Nov 06, 2012	18.28	18.29	18.26	18.26	1,070	+0.09(+0.50%)
Nov 05, 2012	18.20	18.20	18.16	18.17	1,910	-0.02(-0.11%)
Nov 02, 2012	18.31	18.31	18.18	18.19	22,652	-0.11(-0.60%)

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.