Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	17.04	17.13	16.95	16.95	53,061,828	-0.14(-0.84%)
Jan 30, 2013	17.10	17.19	17.02	17.09	72,747,008	+0.03(+0.18%)
Jan 29, 2013	16.59	17.15	16.53	17.06	123,391,512	+0.53(+3.20%)
Jan 28, 2013	16.69	16.72	16.53	16.53	74,272,272	-0.10(-0.59%)
Jan 25, 2013	16.62	16.63	16.48	16.63	84,650,352	+0.09(+0.56%)
Jan 24, 2013	16.55	16.81	16.53	16.54	72,161,016	+0.12(+0.75%)
Jan 23, 2013	16.33	16.47	16.29	16.41	50,567,556	-0.02(-0.11%)
Jan 22, 2013	16.36	16.43	16.27	16.43	52,391,776	+0.09(+0.53%)
Jan 18, 2013	16.37	16.43	16.22	16.35	88,953,440	-0.18(-1.08%)
Jan 17, 2013	16.48	16.61	16.40	16.52	60,272,260	+0.14(+0.83%)
Jan 16, 2013	16.34	16.40	16.32	16.39	46,289,352	-0.01(-0.04%)
Jan 15, 2013	16.38	16.41	16.32	16.40	48,603,328	-0.07(-0.45%)
Jan 14, 2013	16.39	16.56	16.35	16.47	39,019,352	+0.14(+0.83%)
Jan 11, 2013	16.47	16.52	16.32	16.33	45,165,004	-0.15(-0.90%)
Jan 10, 2013	16.33	16.49	16.25	16.48	55,341,888	+0.18(+1.10%)
Jan 09, 2013	16.15	16.36	16.13	16.30	55,560,396	+0.28(+1.73%)
Jan 08, 2013	16.01	16.17	16.00	16.03	50,346,456	+0.02(+0.15%)
Jan 07, 2013	15.96	16.04	15.87	16.00	41,856,288	+0.01(+0.08%)
Jan 04, 2013	15.92	16.01	15.87	15.99	46,443,784	+0.07(+0.43%)
Jan 03, 2013	16.00	16.01	15.74	15.92	54,808,724	-0.04(-0.23%)
Jan 02, 2013	15.74	15.96	15.45	15.96	54,426,308	+0.51(+3.31%)
Dec 31, 2012	15.19	15.45	15.17	15.45	54,706,664	+0.12(+0.76%)
Dec 28, 2012	15.40	15.51	15.32	15.33	35,091,600	-0.15(-0.99%)
Dec 27, 2012	15.50	15.53	15.28	15.48	40,073,312	-0.06(-0.40%)
Dec 26, 2012	15.43	15.60	15.42	15.55	35,488,656	+0.10(+0.64%)
Dec 24, 2012	15.40	15.53	15.40	15.45	17,618,252	+0.00(+0.00%)
Dec 21, 2012	15.64	15.72	15.43	15.45	100,198,728	-0.22(-1.38%)
Dec 20, 2012	15.59	15.67	15.55	15.66	41,516,904	+0.05(+0.32%)
Dec 19, 2012	15.79	15.88	15.59	15.61	47,547,940	-0.18(-1.13%)
Dec 18, 2012	15.61	15.83	15.56	15.79	53,714,284	+0.18(+1.12%)
Dec 17, 2012	15.50	15.69	15.49	15.62	46,434,700	+0.11(+0.70%)
Dec 14, 2012	15.53	15.63	15.49	15.51	42,094,568	-0.09(-0.59%)
Dec 13, 2012	15.66	15.80	15.60	15.60	42,957,516	-0.11(-0.71%)
Dec 12, 2012	15.78	15.86	15.67	15.71	48,444,252	-0.08(-0.51%)
Dec 11, 2012	15.72	15.88	15.72	15.79	49,827,340	+0.14(+0.91%)
Dec 10, 2012	15.66	15.77	15.62	15.65	43,656,680	-0.09(-0.59%)
Dec 07, 2012	15.72	15.77	15.50	15.74	49,954,096	-0.03(-0.20%)
Dec 06, 2012	15.74	15.88	15.72	15.77	51,077,972	-0.02(-0.12%)
Dec 05, 2012	15.48	15.88	15.48	15.79	73,928,360	+0.29(+1.89%)
Dec 04, 2012	15.42	15.56	15.41	15.50	49,227,892	+0.09(+0.58%)
Nov 30, 2012	15.34	15.45	15.23	15.41	60,406,632	+0.10(+0.68%)
Nov 29, 2012	15.22	15.35	15.22	15.31	51,406,924	+0.11(+0.73%)
Nov 28, 2012	14.92	15.21	14.87	15.19	48,003,008	+0.26(+1.73%)
Nov 27, 2012	14.94	15.06	14.91	14.94	50,125,068	-0.14(-0.96%)
Nov 26, 2012	14.99	15.10	14.97	15.08	58,079,680	-0.03(-0.18%)
Nov 23, 2012	15.03	15.11	15.01	15.11	40,957,336	+0.11(+0.74%)
Nov 21, 2012	15.01	15.02	14.91	15.00	45,398,212	+0.04(+0.29%)
Nov 20, 2012	14.86	14.95	14.74	14.95	44,137,112	+0.09(+0.58%)
Nov 19, 2012	14.80	14.93	14.70	14.87	58,067,164	+0.17(+1.17%)
Nov 16, 2012	14.55	14.71	14.54	14.70	68,058,792	+0.12(+0.84%)
Nov 15, 2012	14.60	14.73	14.50	14.57	44,512,148	-0.09(-0.63%)
Nov 14, 2012	14.81	14.84	14.62	14.66	50,945,536	-0.15(-1.00%)
Nov 13, 2012	14.78	14.99	14.69	14.81	42,411,296	-0.04(-0.25%)
Nov 12, 2012	14.87	15.02	14.79	14.85	38,144,244	-0.04(-0.25%)
Nov 09, 2012	14.82	15.04	14.79	14.89	52,769,832	+0.01(+0.04%)
Nov 08, 2012	14.88	15.03	14.79	14.88	57,932,536	-0.01(-0.04%)
Nov 07, 2012	15.07	15.16	14.78	14.89	80,196,392	-0.20(-1.31%)
Nov 06, 2012	15.02	15.24	15.00	15.08	48,810,268	+0.08(+0.53%)
Nov 05, 2012	14.91	15.09	14.91	15.00	33,462,438	+0.02(+0.12%)
Nov 02, 2012	15.08	15.18	14.99	14.99	50,969,932	+0.00(+0.00%)

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.