Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	17.04	17.13	16.95	16.95	53,044,140	-0.14(-0.84%)
Jan 30, 2013	17.11	17.20	17.02	17.10	72,722,760	+0.02(+0.14%)
Jan 29, 2013	16.61	17.16	16.54	17.07	123,295,248	+0.53(+3.20%)
Jan 28, 2013	16.70	16.73	16.54	16.54	74,214,328	-0.10(-0.59%)
Jan 25, 2013	16.63	16.64	16.49	16.64	84,584,304	+0.09(+0.56%)
Jan 24, 2013	16.56	16.83	16.54	16.55	72,104,720	+0.12(+0.75%)
Jan 23, 2013	16.35	16.48	16.30	16.43	50,528,104	-0.02(-0.11%)
Jan 22, 2013	16.38	16.45	16.28	16.45	52,350,900	+0.09(+0.53%)
Jan 18, 2013	16.38	16.44	16.24	16.36	88,884,040	-0.18(-1.08%)
Jan 17, 2013	16.49	16.62	16.41	16.54	60,225,240	+0.14(+0.83%)
Jan 16, 2013	16.35	16.41	16.33	16.40	46,253,236	-0.01(-0.04%)
Jan 15, 2013	16.39	16.42	16.33	16.41	48,565,408	-0.07(-0.45%)
Jan 14, 2013	16.40	16.57	16.37	16.48	38,988,908	+0.14(+0.83%)
Jan 11, 2013	16.48	16.53	16.33	16.35	45,129,768	-0.15(-0.90%)
Jan 10, 2013	16.35	16.50	16.27	16.49	55,298,712	+0.18(+1.10%)
Jan 09, 2013	16.16	16.37	16.14	16.32	55,517,048	+0.28(+1.73%)
Jan 08, 2013	16.03	16.18	16.01	16.04	50,307,180	+0.02(+0.15%)
Jan 07, 2013	15.97	16.06	15.88	16.01	41,823,636	+0.01(+0.08%)
Jan 04, 2013	15.93	16.02	15.88	16.00	46,407,548	+0.07(+0.43%)
Jan 03, 2013	16.01	16.02	15.76	15.93	54,765,964	-0.04(-0.23%)
Jan 02, 2013	15.75	15.97	15.46	15.97	54,383,844	+0.51(+3.31%)
Dec 31, 2012	15.21	15.47	15.18	15.46	54,663,984	+0.12(+0.76%)
Dec 28, 2012	15.41	15.52	15.34	15.34	35,064,224	-0.15(-0.99%)
Dec 27, 2012	15.51	15.55	15.29	15.50	40,042,048	-0.06(-0.40%)
Dec 26, 2012	15.44	15.61	15.43	15.56	35,460,968	+0.10(+0.64%)
Dec 24, 2012	15.42	15.54	15.41	15.46	17,604,506	+0.00(+0.00%)
Dec 21, 2012	15.65	15.73	15.44	15.46	100,120,552	-0.22(-1.38%)
Dec 20, 2012	15.61	15.68	15.56	15.67	41,484,516	+0.05(+0.32%)
Dec 19, 2012	15.80	15.90	15.61	15.63	47,510,844	-0.18(-1.13%)
Dec 18, 2012	15.63	15.84	15.58	15.80	53,672,376	+0.18(+1.12%)
Dec 17, 2012	15.51	15.70	15.50	15.63	46,398,472	+0.11(+0.70%)
Dec 14, 2012	15.55	15.64	15.50	15.52	42,061,728	-0.09(-0.59%)
Dec 13, 2012	15.67	15.81	15.61	15.61	42,924,004	-0.11(-0.71%)
Dec 12, 2012	15.79	15.87	15.68	15.72	48,406,460	-0.08(-0.51%)
Dec 11, 2012	15.74	15.89	15.73	15.80	49,788,468	+0.14(+0.90%)
Dec 10, 2012	15.67	15.78	15.63	15.66	43,622,620	-0.09(-0.59%)
Dec 07, 2012	15.74	15.79	15.51	15.76	49,915,124	-0.03(-0.20%)
Dec 06, 2012	15.75	15.89	15.73	15.79	51,038,124	-0.02(-0.12%)
Dec 05, 2012	15.50	15.89	15.50	15.80	73,870,680	+0.29(+1.89%)
Dec 04, 2012	15.43	15.58	15.42	15.51	49,189,488	+0.09(+0.58%)
Nov 30, 2012	15.35	15.46	15.24	15.42	60,359,504	+0.10(+0.68%)
Nov 29, 2012	15.23	15.37	15.23	15.32	51,366,820	+0.11(+0.73%)
Nov 28, 2012	14.94	15.22	14.89	15.21	47,965,560	+0.26(+1.73%)
Nov 27, 2012	14.95	15.07	14.93	14.95	50,085,964	-0.14(-0.96%)
Nov 26, 2012	15.00	15.11	14.98	15.09	58,034,368	-0.03(-0.18%)
Nov 23, 2012	15.05	15.12	15.02	15.12	40,925,380	+0.11(+0.74%)
Nov 21, 2012	15.02	15.03	14.92	15.01	45,362,796	+0.04(+0.29%)
Nov 20, 2012	14.87	14.97	14.75	14.97	44,102,676	+0.09(+0.58%)
Nov 19, 2012	14.81	14.94	14.71	14.88	58,021,864	+0.17(+1.17%)
Nov 16, 2012	14.57	14.72	14.55	14.71	68,005,696	+0.12(+0.84%)
Nov 15, 2012	14.61	14.74	14.52	14.58	44,477,420	-0.09(-0.63%)
Nov 14, 2012	14.82	14.86	14.63	14.68	50,905,788	-0.15(-1.00%)
Nov 13, 2012	14.79	15.00	14.70	14.82	42,378,208	-0.04(-0.25%)
Nov 12, 2012	14.89	15.03	14.81	14.86	38,114,484	-0.04(-0.25%)
Nov 09, 2012	14.83	15.05	14.81	14.90	52,728,664	+0.01(+0.04%)
Nov 08, 2012	14.89	15.04	14.81	14.89	57,887,340	-0.01(-0.04%)
Nov 07, 2012	15.08	15.18	14.79	14.90	80,133,832	-0.20(-1.35%)
Nov 06, 2012	15.04	15.26	15.02	15.10	48,749,752	+0.08(+0.53%)
Nov 05, 2012	14.93	15.11	14.93	15.02	33,420,950	+0.02(+0.12%)
Nov 02, 2012	15.10	15.20	15.00	15.00	50,906,740	+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.