Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	14.14	14.14	14.08	14.09	3,226,719	-0.03(-0.25%)
Jan 30, 2013	14.04	14.16	14.04	14.12	5,627,171	-0.01(-0.05%)
Jan 29, 2013	14.00	14.15	14.00	14.13	3,525,171	+0.11(+0.79%)
Jan 28, 2013	14.01	14.05	13.99	14.02	2,849,312	-0.08(-0.59%)
Jan 25, 2013	14.13	14.13	14.03	14.10	2,321,751	+0.01(+0.10%)
Jan 24, 2013	14.15	14.16	14.08	14.09	4,151,550	+0.10(+0.74%)
Jan 23, 2013	14.02	14.04	13.97	13.99	3,328,182	-0.02(-0.15%)
Jan 22, 2013	14.00	14.04	13.98	14.01	3,051,412	+0.03(+0.25%)
Jan 18, 2013	13.91	13.99	13.88	13.97	8,890,030	+0.03(+0.20%)
Jan 17, 2013	13.89	13.99	13.89	13.94	4,052,739	+0.07(+0.50%)
Jan 16, 2013	13.83	13.92	13.83	13.88	20,613,208	+0.05(+0.35%)
Jan 15, 2013	13.83	13.85	13.81	13.83	7,063,219	+0.01(+0.05%)
Jan 14, 2013	13.83	13.84	13.77	13.82	3,255,778	-0.02(-0.15%)
Jan 11, 2013	13.82	13.84	13.77	13.84	4,365,424	-0.08(-0.55%)
Jan 10, 2013	13.90	13.96	13.85	13.92	3,903,386	+0.09(+0.65%)
Jan 09, 2013	13.81	13.86	13.78	13.83	4,677,405	+0.18(+1.32%)
Jan 08, 2013	13.70	13.71	13.62	13.65	3,806,788	-0.08(-0.56%)
Jan 07, 2013	13.71	13.72	13.67	13.72	3,480,015	+0.03(+0.20%)
Jan 04, 2013	13.63	13.72	13.62	13.69	2,704,861	+0.09(+0.66%)
Jan 03, 2013	13.63	13.70	13.59	13.60	4,217,904	-0.19(-1.41%)
Jan 02, 2013	13.72	13.81	13.49	13.80	11,564,796	+0.31(+2.32%)
Dec 31, 2012	13.31	13.51	13.31	13.49	2,948,898	+0.16(+1.20%)
Dec 28, 2012	13.31	13.38	13.26	13.33	5,609,423	-0.03(-0.21%)
Dec 27, 2012	13.32	13.38	13.28	13.35	2,715,237	+0.01(+0.10%)
Dec 26, 2012	13.35	13.39	13.33	13.34	2,144,952	+0.06(+0.42%)
Dec 24, 2012	13.27	13.31	13.26	13.28	1,151,260	+0.00(+0.00%)
Dec 21, 2012	13.26	13.31	13.23	13.28	4,520,844	-0.10(-0.73%)
Dec 20, 2012	13.32	13.41	13.30	13.38	2,873,204	+0.09(+0.68%)
Dec 19, 2012	13.35	13.35	13.27	13.29	6,846,757	-0.03(-0.26%)
Dec 18, 2012	13.29	13.35	13.22	13.33	11,473,243	-0.01(-0.07%)
Dec 17, 2012	13.31	13.35	13.26	13.34	8,266,341	-0.05(-0.39%)
Dec 14, 2012	13.39	13.44	13.35	13.39	4,415,479	+0.12(+0.94%)
Dec 13, 2012	13.31	13.32	13.24	13.26	9,517,680	-0.09(-0.67%)
Dec 12, 2012	13.35	13.41	13.32	13.35	8,951,656	+0.01(+0.10%)
Dec 11, 2012	13.31	13.40	13.28	13.34	4,580,475	+0.06(+0.42%)
Dec 10, 2012	13.25	13.32	13.24	13.28	3,168,962	-0.01(-0.08%)
Dec 07, 2012	13.24	13.31	13.24	13.29	2,734,311	+0.02(+0.13%)
Dec 06, 2012	13.19	13.29	13.19	13.28	4,837,373	+0.05(+0.36%)
Dec 05, 2012	13.30	13.34	13.22	13.23	4,461,650	+0.20(+1.54%)
Dec 04, 2012	13.06	13.12	13.03	13.03	6,472,137	-0.15(-1.15%)
Nov 30, 2012	13.20	13.21	13.15	13.18	8,357,330	-0.03(-0.26%)
Nov 29, 2012	13.26	13.28	13.14	13.21	7,787,861	+0.03(+0.21%)
Nov 28, 2012	13.07	13.21	13.04	13.19	3,722,799	+0.08(+0.58%)
Nov 27, 2012	13.15	13.19	13.10	13.11	3,549,423	-0.09(-0.68%)
Nov 26, 2012	13.17	13.20	13.13	13.20	4,081,832	-0.01(-0.10%)
Nov 23, 2012	13.19	13.26	13.16	13.21	2,568,882	+0.26(+2.02%)
Nov 21, 2012	12.94	12.98	12.88	12.95	2,531,723	+0.09(+0.72%)
Nov 20, 2012	12.85	12.88	12.79	12.86	4,974,340	-0.07(-0.56%)
Nov 19, 2012	12.87	12.95	12.85	12.93	5,165,291	+0.21(+1.63%)
Nov 16, 2012	12.72	12.74	12.61	12.73	9,711,186	+0.01(+0.11%)
Nov 15, 2012	12.71	12.78	12.65	12.71	4,700,351	+0.04(+0.33%)
Nov 14, 2012	12.80	12.84	12.63	12.67	4,252,178	-0.09(-0.70%)
Nov 13, 2012	12.73	12.84	12.68	12.76	8,941,166	-0.11(-0.83%)
Nov 12, 2012	12.86	12.93	12.86	12.87	3,091,165	+0.09(+0.68%)
Nov 09, 2012	12.69	12.86	12.68	12.78	4,799,750	+0.01(+0.05%)
Nov 08, 2012	12.89	12.97	12.77	12.77	4,805,997	-0.20(-1.54%)
Nov 07, 2012	13.07	13.07	12.86	12.97	8,245,685	-0.28(-2.08%)
Nov 06, 2012	13.07	13.32	13.07	13.25	17,910,822	+0.14(+1.11%)
Nov 05, 2012	13.06	13.12	13.03	13.10	4,620,240	+0.10(+0.74%)
Nov 02, 2012	13.14	13.15	12.99	13.01	4,978,340	-0.03(-0.21%)

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.