Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	15.98	16.07	15.92	16.01	1,148,267	+0.07(+0.46%)
Jan 30, 2013	16.09	16.10	15.91	15.94	1,191,080	-0.16(-0.97%)
Jan 29, 2013	16.04	16.14	16.04	16.10	897,591	+0.07(+0.46%)
Jan 28, 2013	16.06	16.12	15.95	16.02	1,519,641	-0.07(-0.45%)
Jan 25, 2013	16.11	16.18	16.00	16.10	2,345,753	-0.06(-0.39%)
Jan 24, 2013	16.10	16.23	16.07	16.16	1,947,647	+0.10(+0.65%)
Jan 23, 2013	15.80	16.07	15.80	16.05	1,630,489	+0.26(+1.62%)
Jan 22, 2013	15.80	15.86	15.69	15.80	1,241,467	+0.06(+0.36%)
Jan 18, 2013	15.75	15.76	15.67	15.74	1,426,065	-0.02(-0.13%)
Jan 17, 2013	15.63	15.81	15.62	15.76	2,135,664	+0.16(+1.00%)
Jan 16, 2013	15.69	15.76	15.58	15.60	1,649,757	-0.15(-0.96%)
Jan 15, 2013	15.56	15.79	15.49	15.76	2,461,548	+0.13(+0.84%)
Jan 14, 2013	15.52	15.64	15.42	15.63	1,536,906	+0.10(+0.67%)
Jan 11, 2013	15.47	15.55	15.43	15.52	770,351	+0.06(+0.41%)
Jan 10, 2013	15.42	15.48	15.33	15.46	1,194,014	+0.14(+0.92%)
Jan 09, 2013	15.40	15.40	15.27	15.32	1,000,709	-0.06(-0.41%)
Jan 08, 2013	15.29	15.40	15.21	15.38	924,840	+0.07(+0.48%)
Jan 07, 2013	15.36	15.36	15.27	15.31	811,651	-0.07(-0.44%)
Jan 04, 2013	15.33	15.41	15.28	15.37	1,102,279	+0.06(+0.41%)
Jan 03, 2013	15.40	15.42	15.24	15.31	1,325,115	-0.08(-0.54%)
Jan 02, 2013	15.33	15.40	15.26	15.40	1,979,903	+0.22(+1.48%)
Dec 31, 2012	14.91	15.26	14.91	15.17	1,781,865	+0.21(+1.43%)
Dec 28, 2012	15.02	15.11	14.95	14.96	1,148,545	-0.15(-1.00%)
Dec 27, 2012	15.03	15.12	14.97	15.11	1,398,369	+0.10(+0.70%)
Dec 26, 2012	15.12	15.14	14.96	15.00	736,373	-0.06(-0.42%)
Dec 24, 2012	15.13	15.25	15.05	15.07	470,123	-0.07(-0.45%)
Dec 21, 2012	15.26	15.28	15.08	15.13	1,408,298	-0.22(-1.43%)
Dec 20, 2012	15.28	15.36	15.22	15.35	1,599,439	+0.13(+0.86%)
Dec 19, 2012	15.17	15.31	15.14	15.22	1,553,912	+0.03(+0.17%)
Dec 18, 2012	15.27	15.27	15.10	15.20	2,229,913	-0.06(-0.41%)
Dec 17, 2012	15.05	15.27	15.01	15.26	1,540,381	+0.26(+1.74%)
Dec 14, 2012	15.12	15.21	14.97	15.00	1,285,905	-0.12(-0.80%)
Dec 13, 2012	15.17	15.22	15.09	15.12	1,330,848	-0.09(-0.58%)
Dec 12, 2012	15.00	15.28	15.00	15.21	2,201,084	+0.23(+1.53%)
Dec 11, 2012	14.73	15.01	14.67	14.98	2,382,138	+0.30(+2.07%)
Dec 10, 2012	14.65	14.80	14.61	14.67	1,046,814	+0.03(+0.18%)
Dec 07, 2012	14.71	14.76	14.54	14.65	748,726	+0.02(+0.14%)
Dec 06, 2012	14.65	14.70	14.58	14.63	824,913	-0.02(-0.14%)
Dec 05, 2012	14.59	14.68	14.46	14.65	1,197,695	+0.18(+1.23%)
Dec 04, 2012	14.51	14.59	14.39	14.47	1,901,636	+0.08(+0.54%)
Nov 30, 2012	14.21	14.41	14.18	14.39	1,410,824	+0.17(+1.21%)
Nov 29, 2012	14.25	14.28	14.17	14.22	1,050,696	-0.02(-0.15%)
Nov 28, 2012	14.16	14.25	14.08	14.24	805,149	+0.07(+0.48%)
Nov 27, 2012	14.36	14.40	14.17	14.17	1,697,145	-0.17(-1.20%)
Nov 26, 2012	14.27	14.44	14.26	14.35	1,455,943	-0.02(-0.11%)
Nov 23, 2012	14.19	14.38	14.18	14.36	552,077	+0.27(+1.89%)
Nov 21, 2012	14.14	14.14	13.96	14.09	1,855,260	-0.01(-0.04%)
Nov 20, 2012	14.25	14.30	14.02	14.10	2,128,234	-0.14(-0.99%)
Nov 19, 2012	14.29	14.37	14.17	14.24	1,238,741	+0.25(+1.79%)
Nov 16, 2012	13.99	14.04	13.85	13.99	1,673,452	+0.04(+0.26%)
Nov 15, 2012	13.97	14.08	13.92	13.95	2,064,394	+0.01(+0.04%)
Nov 14, 2012	14.23	14.23	13.93	13.95	1,472,869	-0.22(-1.55%)
Nov 13, 2012	14.12	14.26	14.07	14.17	1,530,792	+0.02(+0.14%)
Nov 12, 2012	14.25	14.32	14.08	14.15	1,155,384	-0.07(-0.47%)
Nov 09, 2012	14.30	14.41	14.21	14.21	1,533,591	-0.16(-1.14%)
Nov 08, 2012	14.32	14.46	14.26	14.38	1,760,619	+0.09(+0.64%)
Nov 07, 2012	14.31	14.34	14.20	14.29	1,614,327	-0.03(-0.18%)
Nov 06, 2012	14.22	14.32	14.16	14.31	1,528,154	+0.14(+1.01%)
Nov 05, 2012	14.26	14.31	14.02	14.17	2,189,801	-0.22(-1.56%)
Nov 02, 2012	14.68	14.68	14.31	14.39	1,724,478	-0.16(-1.12%)

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.