Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	17.97	18.19	17.92	17.95	7,345,366	-0.07(-0.41%)
Jan 30, 2013	18.23	18.32	17.92	18.02	7,404,776	-0.24(-1.29%)
Jan 29, 2013	18.49	18.55	18.23	18.26	9,531,541	+0.19(+1.08%)
Jan 28, 2013	18.22	18.26	18.05	18.06	4,505,545	-0.15(-0.80%)
Jan 25, 2013	18.10	18.25	18.05	18.21	2,988,732	+0.11(+0.63%)
Jan 24, 2013	18.05	18.18	17.97	18.10	3,077,652	+0.02(+0.14%)
Jan 23, 2013	17.92	18.14	17.75	18.07	6,158,194	+0.10(+0.54%)
Jan 22, 2013	17.69	17.99	17.66	17.97	6,182,855	+0.24(+1.37%)
Jan 18, 2013	17.49	17.93	17.47	17.73	16,636,182	+0.50(+2.92%)
Jan 17, 2013	16.64	17.40	16.63	17.23	9,704,762	+0.62(+3.76%)
Jan 16, 2013	16.50	16.66	16.50	16.60	1,659,632	+0.04(+0.25%)
Jan 15, 2013	16.52	16.59	16.41	16.56	1,778,762	-0.03(-0.20%)
Jan 14, 2013	16.50	16.63	16.39	16.59	2,249,633	+0.11(+0.64%)
Jan 11, 2013	16.42	16.50	16.24	16.49	3,453,643	+0.13(+0.79%)
Jan 10, 2013	16.52	16.53	16.32	16.36	3,202,195	-0.10(-0.59%)
Jan 09, 2013	16.48	16.49	16.28	16.46	5,695,107	-0.03(-0.20%)
Jan 08, 2013	16.43	16.55	16.33	16.49	5,005,274	+0.08(+0.49%)
Jan 07, 2013	16.41	16.47	16.25	16.41	4,374,239	-0.10(-0.59%)
Jan 04, 2013	16.50	16.59	16.35	16.50	5,134,445	-0.01(-0.05%)
Jan 03, 2013	16.16	16.63	16.09	16.51	7,072,520	+0.30(+1.85%)
Jan 02, 2013	16.09	16.22	15.91	16.21	4,202,471	+0.47(+2.99%)
Dec 31, 2012	15.51	15.78	15.48	15.74	3,588,197	+0.18(+1.15%)
Dec 28, 2012	15.63	15.73	15.54	15.56	2,256,549	-0.15(-0.98%)
Dec 27, 2012	15.70	15.76	15.56	15.72	2,678,506	+0.06(+0.41%)
Dec 26, 2012	15.87	15.90	15.62	15.65	2,269,133	-0.24(-1.48%)
Dec 24, 2012	15.79	15.90	15.68	15.89	1,685,533	+0.09(+0.56%)
Dec 21, 2012	15.93	16.00	15.67	15.80	6,150,647	-0.19(-1.17%)
Dec 20, 2012	15.97	16.03	15.90	15.99	3,696,589	+0.08(+0.51%)
Dec 19, 2012	16.03	16.03	15.87	15.90	3,582,598	-0.15(-0.96%)
Dec 18, 2012	16.03	16.11	15.91	16.06	3,868,698	+0.07(+0.46%)
Dec 17, 2012	15.96	16.02	15.92	15.99	3,816,618	+0.04(+0.25%)
Dec 14, 2012	15.84	16.11	15.84	15.94	5,098,201	+0.04(+0.25%)
Dec 13, 2012	16.02	16.15	15.84	15.90	3,432,239	-0.09(-0.56%)
Dec 12, 2012	16.02	16.16	15.94	15.99	3,168,191	+0.00(+0.00%)
Dec 11, 2012	15.86	16.11	15.85	15.99	4,858,766	+0.12(+0.77%)
Dec 10, 2012	15.90	15.94	15.80	15.87	4,532,183	-0.06(-0.36%)
Dec 07, 2012	15.98	16.01	15.73	15.93	5,302,663	-0.04(-0.25%)
Dec 06, 2012	15.90	16.02	15.89	15.97	4,982,275	+0.06(+0.41%)
Dec 05, 2012	15.69	15.97	15.66	15.90	7,197,684	+0.26(+1.66%)
Dec 04, 2012	15.61	15.67	15.44	15.64	6,030,679	+0.09(+0.57%)
Nov 30, 2012	15.54	15.59	15.43	15.56	4,762,140	-0.02(-0.10%)
Nov 29, 2012	15.51	15.62	15.44	15.57	4,605,582	+0.09(+0.58%)
Nov 28, 2012	15.38	15.63	15.35	15.48	6,311,004	+0.10(+0.63%)
Nov 27, 2012	15.56	15.62	15.33	15.38	6,513,547	-0.20(-1.29%)
Nov 26, 2012	15.38	15.60	15.31	15.59	6,759,081	+0.09(+0.57%)
Nov 23, 2012	15.38	15.54	15.30	15.50	3,261,250	+0.21(+1.37%)
Nov 21, 2012	15.31	15.40	15.18	15.29	5,850,374	-0.06(-0.42%)
Nov 20, 2012	15.01	15.36	14.97	15.35	11,013,770	+0.28(+1.87%)
Nov 19, 2012	14.25	15.14	14.21	15.07	26,999,068	+1.48(+10.90%)
Nov 16, 2012	13.48	13.71	13.36	13.59	11,382,842	+0.10(+0.72%)
Nov 15, 2012	13.46	13.55	13.32	13.49	5,289,386	+0.02(+0.12%)
Nov 14, 2012	13.75	13.77	13.44	13.48	6,947,017	-0.30(-2.16%)
Nov 13, 2012	13.54	13.87	13.46	13.77	5,332,755	+0.16(+1.18%)
Nov 12, 2012	13.53	13.62	13.47	13.61	4,885,342	+0.08(+0.59%)
Nov 09, 2012	13.40	13.58	13.28	13.53	6,415,523	+0.08(+0.60%)
Nov 08, 2012	13.68	13.82	13.40	13.45	5,813,292	-0.25(-1.82%)
Nov 07, 2012	13.83	13.89	13.58	13.70	3,991,220	-0.19(-1.39%)
Nov 06, 2012	13.79	13.99	13.74	13.90	3,311,263	+0.15(+1.11%)
Nov 05, 2012	13.76	13.79	13.53	13.74	3,198,596	-0.05(-0.35%)
Nov 02, 2012	13.94	14.01	13.77	13.79	3,082,306	-0.05(-0.35%)

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.