Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	16.98	17.56	16.89	17.53	12,121,190	+0.63(+3.71%)
Jan 30, 2013	16.86	17.11	16.86	16.90	7,641,983	+0.00(+0.00%)
Jan 29, 2013	17.29	17.39	16.89	16.90	9,999,917	-0.49(-2.79%)
Jan 28, 2013	17.69	17.90	17.38	17.39	13,036,276	-0.29(-1.64%)
Jan 25, 2013	17.05	17.74	16.84	17.68	19,770,548	+0.84(+4.98%)
Jan 24, 2013	16.59	16.99	16.54	16.84	12,132,162	+0.17(+1.03%)
Jan 23, 2013	16.84	17.00	16.63	16.67	8,752,185	-0.17(-1.02%)
Jan 22, 2013	16.78	17.23	16.75	16.84	8,489,041	+0.01(+0.05%)
Jan 18, 2013	16.64	16.83	16.51	16.83	7,686,656	+0.16(+0.99%)
Jan 17, 2013	16.82	17.12	16.47	16.67	8,085,415	+0.23(+1.43%)
Jan 16, 2013	16.36	16.58	16.32	16.43	6,033,801	-0.02(-0.14%)
Jan 15, 2013	16.19	16.47	16.01	16.46	7,791,168	+0.15(+0.91%)
Jan 14, 2013	16.11	16.35	16.06	16.31	8,550,335	+0.13(+0.77%)
Jan 11, 2013	15.90	16.22	15.89	16.18	7,728,789	+0.28(+1.77%)
Jan 10, 2013	15.71	15.96	15.66	15.90	8,356,658	+0.27(+1.75%)
Jan 09, 2013	15.44	15.70	15.35	15.63	7,013,144	+0.18(+1.17%)
Jan 08, 2013	15.67	15.67	15.31	15.45	10,639,573	-0.34(-2.13%)
Jan 07, 2013	15.90	15.93	15.65	15.78	6,782,428	-0.18(-1.13%)
Jan 04, 2013	15.78	16.00	15.73	15.96	9,050,188	+0.16(+1.04%)
Jan 03, 2013	16.04	16.22	15.75	15.80	8,077,277	-0.30(-1.85%)
Jan 02, 2013	15.71	16.10	15.39	16.10	7,792,294	+0.71(+4.63%)
Dec 31, 2012	15.21	15.49	15.05	15.39	9,947,156	+0.20(+1.34%)
Dec 28, 2012	15.34	15.39	15.16	15.18	6,577,763	-0.32(-2.07%)
Dec 27, 2012	15.61	15.63	15.22	15.50	5,695,076	-0.08(-0.50%)
Dec 26, 2012	15.68	15.98	15.49	15.58	3,757,075	-0.09(-0.60%)
Dec 24, 2012	15.43	15.72	15.21	15.68	2,374,580	-0.13(-0.79%)
Dec 21, 2012	15.81	15.83	15.46	15.80	9,959,284	-0.14(-0.88%)
Dec 20, 2012	15.77	16.04	15.59	15.94	6,840,523	+0.15(+0.94%)
Dec 19, 2012	15.97	16.19	15.71	15.79	8,527,098	-0.08(-0.49%)
Dec 18, 2012	15.45	15.89	15.44	15.87	9,194,991	+0.38(+2.43%)
Dec 17, 2012	15.37	15.53	15.22	15.49	6,157,426	+0.15(+0.97%)
Dec 14, 2012	15.08	15.63	14.95	15.35	8,823,320	+0.18(+1.19%)
Dec 13, 2012	14.84	15.28	14.79	15.17	9,873,340	+0.31(+2.06%)
Dec 12, 2012	15.11	15.15	14.82	14.86	7,218,166	-0.16(-1.04%)
Dec 11, 2012	15.06	15.42	14.95	15.02	11,690,134	-0.09(-0.57%)
Dec 10, 2012	15.12	15.30	15.03	15.10	9,044,109	-0.01(-0.05%)
Dec 07, 2012	14.94	15.13	14.77	15.11	11,153,730	+0.15(+0.99%)
Dec 06, 2012	14.31	15.02	14.31	14.96	17,663,782	+0.57(+3.97%)
Dec 05, 2012	14.08	14.44	14.00	14.39	12,417,880	+0.27(+1.94%)
Dec 04, 2012	14.18	14.34	14.08	14.12	14,245,758	+0.03(+0.22%)
Nov 30, 2012	14.10	14.16	13.91	14.08	7,662,913	-0.03(-0.22%)
Nov 29, 2012	13.97	14.18	13.95	14.12	9,096,702	+0.18(+1.29%)
Nov 28, 2012	13.32	14.00	13.25	13.94	17,838,852	+0.55(+4.10%)
Nov 27, 2012	13.16	13.54	13.07	13.39	8,002,257	+0.22(+1.67%)
Nov 26, 2012	13.04	13.22	12.95	13.17	5,312,304	+0.09(+0.66%)
Nov 23, 2012	12.71	13.08	12.71	13.08	3,461,611	+0.38(+3.02%)
Nov 21, 2012	12.71	12.82	12.64	12.70	8,573,974	+0.05(+0.37%)
Nov 20, 2012	12.75	12.89	12.60	12.65	9,915,569	-0.16(-1.28%)
Nov 19, 2012	12.88	13.16	12.72	12.82	8,911,013	+0.03(+0.25%)
Nov 16, 2012	13.29	13.32	12.55	12.78	15,739,907	-0.45(-3.43%)
Nov 15, 2012	13.79	13.87	13.20	13.24	11,065,191	-0.51(-3.70%)
Nov 14, 2012	13.88	14.08	13.70	13.75	11,864,931	+0.16(+1.15%)
Nov 13, 2012	13.83	13.85	13.58	13.59	9,903,202	-0.34(-2.47%)
Nov 12, 2012	13.91	14.08	13.74	13.94	7,847,613	+0.11(+0.79%)
Nov 09, 2012	13.72	13.97	13.61	13.83	8,989,931	+0.04(+0.28%)
Nov 08, 2012	14.19	14.22	13.77	13.79	10,657,064	-0.13(-0.96%)
Nov 07, 2012	14.28	14.52	13.52	13.92	18,192,772	+0.18(+1.31%)
Nov 06, 2012	13.65	13.86	13.59	13.74	7,977,629	+0.08(+0.57%)
Nov 05, 2012	13.22	13.73	13.09	13.66	7,653,098	+0.25(+1.87%)
Nov 02, 2012	13.66	13.70	13.40	13.41	5,760,883	-0.12(-0.87%)

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.