Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	17.97	18.19	17.91	17.94	7,347,576	-0.07(-0.41%)
Jan 30, 2013	18.22	18.32	17.91	18.02	7,407,004	-0.24(-1.29%)
Jan 29, 2013	18.49	18.54	18.23	18.25	9,534,410	+0.19(+1.08%)
Jan 28, 2013	18.21	18.25	18.04	18.06	4,506,901	-0.15(-0.80%)
Jan 25, 2013	18.10	18.25	18.04	18.20	2,989,631	+0.11(+0.63%)
Jan 24, 2013	18.04	18.18	17.96	18.09	3,078,578	+0.02(+0.13%)
Jan 23, 2013	17.91	18.14	17.75	18.07	6,160,048	+0.10(+0.54%)
Jan 22, 2013	17.68	17.98	17.65	17.97	6,184,716	+0.24(+1.37%)
Jan 18, 2013	17.48	17.93	17.47	17.72	16,641,188	+0.50(+2.92%)
Jan 17, 2013	16.64	17.39	16.63	17.22	9,707,683	+0.62(+3.76%)
Jan 16, 2013	16.49	16.65	16.49	16.60	1,660,131	+0.04(+0.24%)
Jan 15, 2013	16.52	16.58	16.40	16.56	1,779,297	-0.03(-0.20%)
Jan 14, 2013	16.50	16.63	16.39	16.59	2,250,310	+0.11(+0.64%)
Jan 11, 2013	16.41	16.50	16.23	16.48	3,454,683	+0.13(+0.79%)
Jan 10, 2013	16.52	16.52	16.31	16.35	3,203,159	-0.10(-0.59%)
Jan 09, 2013	16.48	16.48	16.28	16.45	5,696,821	-0.03(-0.20%)
Jan 08, 2013	16.43	16.54	16.33	16.48	5,006,781	+0.08(+0.50%)
Jan 07, 2013	16.40	16.46	16.25	16.40	4,375,555	-0.10(-0.59%)
Jan 04, 2013	16.49	16.58	16.35	16.50	5,135,990	-0.01(-0.05%)
Jan 03, 2013	16.16	16.63	16.09	16.51	7,074,649	+0.30(+1.85%)
Jan 02, 2013	16.09	16.22	15.91	16.21	4,203,735	+0.47(+2.99%)
Dec 31, 2012	15.50	15.78	15.48	15.74	3,589,276	+0.18(+1.15%)
Dec 28, 2012	15.62	15.72	15.53	15.56	2,257,228	-0.15(-0.98%)
Dec 27, 2012	15.70	15.76	15.55	15.71	2,679,312	+0.06(+0.41%)
Dec 26, 2012	15.87	15.89	15.62	15.65	2,269,816	-0.24(-1.48%)
Dec 24, 2012	15.79	15.89	15.67	15.88	1,686,041	+0.09(+0.57%)
Dec 21, 2012	15.92	16.00	15.67	15.79	6,152,499	-0.19(-1.17%)
Dec 20, 2012	15.96	16.03	15.90	15.98	3,697,702	+0.08(+0.51%)
Dec 19, 2012	16.03	16.03	15.87	15.90	3,583,676	-0.15(-0.96%)
Dec 18, 2012	16.03	16.10	15.91	16.05	3,869,862	+0.07(+0.46%)
Dec 17, 2012	15.96	16.01	15.92	15.98	3,817,767	+0.04(+0.25%)
Dec 14, 2012	15.83	16.10	15.83	15.94	5,099,735	+0.04(+0.25%)
Dec 13, 2012	16.01	16.14	15.83	15.90	3,433,272	-0.09(-0.56%)
Dec 12, 2012	16.01	16.15	15.93	15.99	3,169,145	+0.00(+0.00%)
Dec 11, 2012	15.86	16.10	15.84	15.99	4,860,228	+0.12(+0.77%)
Dec 10, 2012	15.89	15.93	15.79	15.87	4,533,547	-0.06(-0.36%)
Dec 07, 2012	15.97	16.01	15.72	15.92	5,304,259	-0.04(-0.25%)
Dec 06, 2012	15.90	16.01	15.88	15.96	4,983,774	+0.06(+0.41%)
Dec 05, 2012	15.68	15.96	15.66	15.90	7,199,850	+0.26(+1.66%)
Dec 04, 2012	15.61	15.66	15.44	15.64	6,032,494	+0.09(+0.57%)
Nov 30, 2012	15.53	15.58	15.42	15.55	4,763,573	-0.02(-0.10%)
Nov 29, 2012	15.50	15.62	15.44	15.57	4,606,969	+0.09(+0.58%)
Nov 28, 2012	15.37	15.62	15.35	15.48	6,312,904	+0.10(+0.63%)
Nov 27, 2012	15.56	15.61	15.32	15.38	6,515,508	-0.20(-1.29%)
Nov 26, 2012	15.38	15.60	15.31	15.58	6,761,116	+0.09(+0.57%)
Nov 23, 2012	15.37	15.53	15.30	15.49	3,262,232	+0.21(+1.37%)
Nov 21, 2012	15.31	15.40	15.18	15.28	5,852,135	-0.06(-0.42%)
Nov 20, 2012	15.01	15.36	14.96	15.35	11,017,085	+0.28(+1.87%)
Nov 19, 2012	14.25	15.13	14.21	15.07	27,007,194	+1.48(+10.90%)
Nov 16, 2012	13.47	13.71	13.36	13.59	11,386,268	+0.10(+0.72%)
Nov 15, 2012	13.46	13.55	13.32	13.49	5,290,978	+0.02(+0.12%)
Nov 14, 2012	13.75	13.77	13.44	13.47	6,949,108	-0.30(-2.16%)
Nov 13, 2012	13.54	13.87	13.46	13.77	5,334,360	+0.16(+1.18%)
Nov 12, 2012	13.53	13.62	13.46	13.61	4,886,813	+0.08(+0.60%)
Nov 09, 2012	13.40	13.58	13.28	13.53	6,417,454	+0.08(+0.60%)
Nov 08, 2012	13.67	13.81	13.40	13.45	5,815,042	-0.25(-1.82%)
Nov 07, 2012	13.83	13.88	13.58	13.70	3,992,421	-0.19(-1.39%)
Nov 06, 2012	13.79	13.99	13.74	13.89	3,312,259	+0.15(+1.11%)
Nov 05, 2012	13.75	13.79	13.53	13.74	3,199,559	-0.05(-0.35%)
Nov 02, 2012	13.94	14.00	13.77	13.79	3,083,234	-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.