Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	18.21	18.39	18.13	18.26	7,987,766	-0.03(-0.14%)
Jan 30, 2013	18.23	18.47	18.13	18.28	14,441,113	+0.11(+0.60%)
Jan 29, 2013	18.11	18.22	17.91	18.17	9,257,030	+0.01(+0.06%)
Jan 28, 2013	18.26	18.35	17.95	18.16	9,395,066	+0.02(+0.11%)
Jan 25, 2013	18.10	18.17	17.90	18.14	8,561,300	+0.10(+0.58%)
Jan 24, 2013	18.27	18.44	17.99	18.04	10,050,238	-0.23(-1.25%)
Jan 23, 2013	18.27	18.36	18.15	18.27	9,205,773	-0.04(-0.23%)
Jan 22, 2013	18.07	18.34	18.04	18.31	12,354,635	+0.21(+1.18%)
Jan 18, 2013	17.60	18.11	17.55	18.10	17,121,030	+0.49(+2.78%)
Jan 17, 2013	17.49	17.73	17.39	17.61	13,316,248	+0.19(+1.08%)
Jan 16, 2013	17.31	17.46	17.25	17.42	10,656,044	+0.07(+0.42%)
Jan 15, 2013	17.34	17.41	17.24	17.35	13,511,763	-0.09(-0.51%)
Jan 14, 2013	17.46	17.51	17.32	17.44	6,917,553	-0.01(-0.06%)
Jan 11, 2013	17.69	17.72	17.41	17.45	10,484,868	-0.17(-0.95%)
Jan 10, 2013	17.69	17.76	17.47	17.61	10,840,162	+0.02(+0.12%)
Jan 09, 2013	17.49	17.69	17.49	17.59	10,823,182	+0.10(+0.60%)
Jan 08, 2013	17.73	17.73	17.42	17.49	14,768,351	-0.22(-1.24%)
Jan 07, 2013	17.66	17.75	17.62	17.71	7,704,637	-0.08(-0.44%)
Jan 04, 2013	17.58	17.91	17.56	17.78	13,165,000	+0.19(+1.10%)
Jan 03, 2013	17.72	17.82	17.48	17.59	14,770,014	-0.14(-0.76%)
Jan 02, 2013	17.42	17.74	17.05	17.73	18,030,094	+0.67(+3.94%)
Dec 31, 2012	16.52	17.07	16.49	17.05	10,006,686	+0.49(+2.99%)
Dec 28, 2012	16.70	16.78	16.53	16.56	8,887,715	-0.12(-0.72%)
Dec 27, 2012	16.82	16.86	16.54	16.68	9,508,947	-0.14(-0.84%)
Dec 26, 2012	16.98	17.01	16.71	16.82	5,735,341	-0.12(-0.74%)
Dec 24, 2012	16.99	17.09	16.88	16.95	2,911,917	-0.14(-0.82%)
Dec 21, 2012	16.99	17.09	16.83	17.09	20,856,682	-0.03(-0.15%)
Dec 20, 2012	16.98	17.13	16.90	17.11	10,680,208	+0.17(+0.98%)
Dec 19, 2012	16.86	17.08	16.75	16.95	10,553,550	+0.08(+0.46%)
Dec 18, 2012	16.70	16.91	16.57	16.87	17,233,620	+0.26(+1.54%)
Dec 17, 2012	16.45	16.63	16.39	16.61	16,551,777	+0.21(+1.27%)
Dec 14, 2012	16.25	16.51	16.21	16.40	25,064,516	+0.24(+1.51%)
Dec 13, 2012	16.32	16.53	16.15	16.16	88,897,624	-0.06(-0.35%)
Dec 12, 2012	15.98	16.46	15.93	16.22	18,212,322	-0.13(-0.80%)
Dec 11, 2012	16.27	16.42	16.23	16.35	7,871,239	+0.08(+0.51%)
Dec 10, 2012	16.27	16.43	16.18	16.26	8,611,454	+0.00(+0.00%)
Dec 07, 2012	16.50	16.53	16.20	16.26	13,193,812	-0.18(-1.08%)
Dec 06, 2012	16.79	16.88	16.38	16.44	10,935,000	-0.38(-2.23%)
Dec 05, 2012	16.76	16.88	16.59	16.82	8,970,905	+0.19(+1.14%)
Dec 04, 2012	16.76	16.78	16.58	16.63	9,416,638	-0.31(-1.83%)
Nov 30, 2012	16.84	16.97	16.69	16.93	9,900,010	+0.13(+0.80%)
Nov 29, 2012	17.08	17.13	16.70	16.80	8,166,488	-0.22(-1.27%)
Nov 28, 2012	16.76	17.02	16.69	17.02	7,031,650	+0.16(+0.95%)
Nov 27, 2012	16.89	16.99	16.78	16.86	8,423,135	-0.05(-0.31%)
Nov 26, 2012	17.08	17.16	16.84	16.91	8,819,762	-0.34(-1.94%)
Nov 23, 2012	17.17	17.26	17.06	17.24	3,419,331	+0.21(+1.24%)
Nov 21, 2012	16.97	17.07	16.87	17.03	8,883,526	+0.12(+0.70%)
Nov 20, 2012	16.93	17.03	16.74	16.91	10,580,595	+0.07(+0.40%)
Nov 19, 2012	16.49	16.86	16.48	16.85	13,606,743	+0.51(+3.12%)
Nov 16, 2012	16.28	16.38	15.90	16.34	16,041,644	+0.37(+2.29%)
Nov 15, 2012	16.03	16.19	15.75	15.97	13,567,865	-0.11(-0.71%)
Nov 14, 2012	16.47	16.52	16.06	16.08	10,668,575	-0.35(-2.13%)
Nov 13, 2012	16.17	16.69	16.17	16.43	10,999,670	+0.11(+0.70%)
Nov 12, 2012	16.55	16.59	16.32	16.32	8,011,285	-0.22(-1.31%)
Nov 09, 2012	16.52	16.78	16.41	16.54	9,493,127	-0.07(-0.40%)
Nov 08, 2012	16.92	16.96	16.58	16.60	10,613,607	-0.34(-1.98%)
Nov 07, 2012	17.02	17.07	16.77	16.94	13,528,066	-0.31(-1.82%)
Nov 06, 2012	17.18	17.32	16.86	17.25	14,140,413	+0.13(+0.75%)
Nov 05, 2012	17.07	17.16	16.96	17.13	9,082,753	+0.07(+0.42%)
Nov 02, 2012	17.45	17.50	16.94	17.05	18,678,290	-0.32(-1.84%)

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.