Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	17.01	17.11	16.87	17.09	1,473,600	+0.07(+0.42%)
Jan 30, 2013	17.01	17.07	16.96	17.02	1,000,086	-0.04(-0.24%)
Jan 29, 2013	16.89	17.07	16.88	17.06	919,898	+0.11(+0.66%)
Jan 28, 2013	16.77	16.98	16.71	16.95	1,401,793	+0.20(+1.17%)
Jan 25, 2013	16.69	16.76	16.59	16.75	1,105,888	+0.15(+0.89%)
Jan 24, 2013	16.62	16.72	16.57	16.60	1,327,572	+0.02(+0.14%)
Jan 23, 2013	16.56	16.61	16.50	16.58	1,523,312	+0.05(+0.32%)
Jan 22, 2013	16.41	16.59	16.41	16.53	927,803	+0.09(+0.54%)
Jan 18, 2013	16.48	16.55	16.40	16.44	1,063,378	-0.01(-0.04%)
Jan 17, 2013	16.57	16.58	16.43	16.44	682,363	-0.05(-0.29%)
Jan 16, 2013	16.55	16.59	16.48	16.49	489,758	-0.07(-0.43%)
Jan 15, 2013	16.51	16.57	16.44	16.56	575,090	+0.08(+0.50%)
Jan 14, 2013	16.45	16.48	16.40	16.48	966,855	+0.05(+0.29%)
Jan 11, 2013	16.38	16.44	16.30	16.43	800,171	+0.02(+0.11%)
Jan 10, 2013	16.51	16.52	16.36	16.41	676,392	-0.05(-0.29%)
Jan 09, 2013	16.41	16.46	16.34	16.46	645,359	+0.12(+0.76%)
Jan 08, 2013	16.43	16.44	16.27	16.34	720,379	-0.09(-0.54%)
Jan 07, 2013	16.41	16.46	16.34	16.43	664,530	+0.02(+0.11%)
Jan 04, 2013	16.36	16.45	16.30	16.41	928,874	+0.09(+0.58%)
Jan 03, 2013	16.27	16.37	16.11	16.31	1,575,091	+0.11(+0.66%)
Jan 02, 2013	16.15	16.21	15.86	16.21	1,929,764	+0.34(+2.17%)
Dec 31, 2012	15.74	15.93	15.65	15.86	1,245,868	+0.13(+0.83%)
Dec 28, 2012	15.79	15.90	15.73	15.73	632,386	-0.12(-0.75%)
Dec 27, 2012	15.89	15.98	15.71	15.85	760,620	-0.02(-0.11%)
Dec 26, 2012	16.04	16.04	15.85	15.87	739,264	-0.11(-0.70%)
Dec 24, 2012	15.93	16.04	15.83	15.98	338,256	+0.04(+0.22%)
Dec 21, 2012	15.93	16.09	15.83	15.95	2,772,765	-0.14(-0.88%)
Dec 20, 2012	16.05	16.13	15.98	16.09	1,572,502	+0.04(+0.22%)
Dec 19, 2012	16.16	16.16	16.02	16.05	957,487	-0.07(-0.40%)
Dec 18, 2012	15.88	16.12	15.88	16.12	725,511	+0.20(+1.23%)
Dec 17, 2012	15.83	15.94	15.76	15.92	1,169,337	+0.17(+1.05%)
Dec 14, 2012	15.73	15.80	15.69	15.76	767,084	-0.03(-0.19%)
Dec 13, 2012	15.95	16.00	15.76	15.79	1,088,553	-0.20(-1.22%)
Dec 12, 2012	16.12	16.12	15.90	15.98	1,239,427	-0.11(-0.70%)
Dec 11, 2012	16.12	16.16	16.02	16.09	1,003,508	+0.02(+0.15%)
Dec 10, 2012	16.12	16.17	15.98	16.07	1,238,598	-0.03(-0.18%)
Dec 07, 2012	16.11	16.16	16.03	16.10	1,848,529	-0.02(-0.11%)
Dec 06, 2012	15.93	16.17	15.91	16.12	2,590,852	+0.06(+0.37%)
Dec 05, 2012	16.20	16.31	16.02	16.06	1,367,109	-0.16(-0.99%)
Dec 04, 2012	16.10	16.30	15.96	16.22	1,898,525	+0.28(+1.78%)
Nov 30, 2012	15.80	15.99	15.73	15.93	2,607,960	+0.18(+1.12%)
Nov 29, 2012	15.90	15.93	15.73	15.76	1,304,062	-0.08(-0.48%)
Nov 28, 2012	15.72	15.85	15.63	15.83	1,917,893	+0.08(+0.48%)
Nov 27, 2012	15.78	15.92	15.66	15.76	1,521,799	-0.08(-0.52%)
Nov 26, 2012	15.74	15.94	15.69	15.84	833,465	+0.04(+0.26%)
Nov 23, 2012	15.79	15.87	15.70	15.80	304,299	+0.13(+0.82%)
Nov 21, 2012	15.68	15.70	15.49	15.67	1,218,773	+0.03(+0.19%)
Nov 20, 2012	15.47	15.66	15.37	15.64	980,341	+0.16(+1.02%)
Nov 19, 2012	15.45	15.57	15.39	15.48	929,672	+0.18(+1.19%)
Nov 16, 2012	15.12	15.32	15.03	15.30	849,639	+0.17(+1.12%)
Nov 15, 2012	15.24	15.38	15.06	15.13	1,173,153	-0.11(-0.69%)
Nov 14, 2012	15.52	15.52	15.18	15.24	1,293,151	-0.24(-1.55%)
Nov 13, 2012	15.46	15.59	15.36	15.48	701,280	-0.01(-0.09%)
Nov 12, 2012	15.76	15.84	15.45	15.49	792,254	-0.27(-1.69%)
Nov 09, 2012	15.72	15.90	15.64	15.76	1,927,880	-0.02(-0.11%)
Nov 08, 2012	16.05	16.13	15.78	15.78	1,726,442	-0.29(-1.82%)
Nov 07, 2012	16.11	16.23	16.02	16.07	1,975,187	-0.18(-1.08%)
Nov 06, 2012	16.19	16.31	16.11	16.24	2,077,703	+0.13(+0.84%)
Nov 05, 2012	16.22	16.31	15.99	16.11	969,704	-0.15(-0.90%)
Nov 02, 2012	16.07	16.26	15.96	16.26	1,852,557	+0.29(+1.80%)

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.