Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	17.86	18.49	17.79	18.38	1,709,135	+0.54(+3.03%)
Jan 30, 2013	18.62	18.79	17.77	17.84	1,463,543	-0.76(-4.09%)
Jan 29, 2013	18.73	18.78	18.29	18.60	871,913	-0.14(-0.75%)
Jan 28, 2013	18.79	18.89	18.66	18.74	1,018,286	+0.04(+0.21%)
Jan 25, 2013	18.34	18.72	18.07	18.70	2,089,162	+0.45(+2.47%)
Jan 24, 2013	18.42	19.11	18.04	18.25	2,438,234	-0.13(-0.71%)
Jan 23, 2013	18.63	18.90	18.23	18.38	3,696,810	-0.80(-4.17%)
Jan 22, 2013	19.18	19.23	18.90	19.18	848,025	+0.00(+0.00%)
Jan 18, 2013	19.17	19.21	18.83	19.18	806,508	-0.03(-0.16%)
Jan 17, 2013	18.93	19.21	18.52	19.21	1,164,622	+0.30(+1.59%)
Jan 16, 2013	19.54	19.54	18.80	18.91	1,186,072	-0.63(-3.22%)
Jan 15, 2013	19.11	19.84	19.04	19.54	1,798,458	+0.32(+1.66%)
Jan 14, 2013	18.76	19.44	18.68	19.22	2,472,835	+1.02(+5.60%)
Jan 11, 2013	18.84	19.17	18.14	18.20	2,371,944	-0.76(-4.01%)
Jan 10, 2013	19.40	19.40	18.63	18.96	1,856,901	-0.35(-1.81%)
Jan 09, 2013	18.75	19.60	18.66	19.31	2,505,110	+0.51(+2.71%)
Jan 08, 2013	17.87	18.80	17.87	18.80	2,525,179	+0.91(+5.08%)
Jan 07, 2013	17.31	17.93	16.72	17.89	2,179,343	+0.61(+3.54%)
Jan 04, 2013	17.18	17.37	17.02	17.28	1,419,709	+0.18(+1.05%)
Jan 03, 2013	17.01	17.23	16.90	17.10	1,431,528	+0.10(+0.59%)
Jan 02, 2013	16.90	17.09	16.58	17.00	1,509,381	+0.38(+2.29%)
Dec 31, 2012	16.08	16.66	15.99	16.62	1,594,516	+0.55(+3.42%)
Dec 28, 2012	16.08	16.20	15.92	16.07	781,823	-0.01(-0.06%)
Dec 27, 2012	16.04	16.28	15.84	16.08	923,294	+0.02(+0.12%)
Dec 26, 2012	16.16	16.27	16.01	16.06	837,510	-0.14(-0.86%)
Dec 24, 2012	16.31	16.39	16.11	16.20	203,259	-0.15(-0.92%)
Dec 21, 2012	16.49	16.61	16.23	16.35	872,158	-0.37(-2.21%)
Dec 20, 2012	16.30	16.76	16.19	16.72	1,538,298	+0.57(+3.53%)
Dec 19, 2012	16.33	16.35	16.03	16.15	792,699	-0.09(-0.55%)
Dec 18, 2012	16.20	16.31	16.04	16.24	939,099	+0.18(+1.15%)
Dec 17, 2012	16.07	16.27	15.83	16.05	1,638,115	+0.02(+0.09%)
Dec 14, 2012	16.50	16.53	15.78	16.04	1,793,368	-0.50(-3.02%)
Dec 13, 2012	17.01	17.02	16.48	16.54	1,526,483	-0.21(-1.25%)
Dec 12, 2012	16.65	17.13	16.32	16.75	6,425,033	-1.09(-6.11%)
Dec 11, 2012	18.23	18.41	17.72	17.84	1,228,624	-0.32(-1.76%)
Dec 10, 2012	17.87	18.25	17.81	18.16	1,253,964	+0.30(+1.68%)
Dec 07, 2012	18.00	18.00	17.78	17.86	1,075,552	-0.12(-0.67%)
Dec 06, 2012	17.80	18.00	17.75	17.98	924,442	+0.13(+0.73%)
Dec 05, 2012	17.82	17.93	17.60	17.85	983,524	+0.05(+0.27%)
Dec 04, 2012	17.54	17.85	17.51	17.80	770,636	+0.20(+1.15%)
Nov 30, 2012	17.99	17.99	17.53	17.60	809,693	-0.33(-1.84%)
Nov 29, 2012	17.64	17.99	17.51	17.93	692,389	+0.40(+2.28%)
Nov 28, 2012	18.01	18.05	17.41	17.53	1,237,517	-0.53(-2.93%)
Nov 27, 2012	18.00	18.31	17.95	18.06	737,303	+0.09(+0.50%)
Nov 26, 2012	18.28	18.32	17.85	17.97	775,632	-0.33(-1.80%)
Nov 23, 2012	18.00	18.32	17.96	18.30	318,904	+0.31(+1.72%)
Nov 21, 2012	17.81	18.07	17.70	17.99	1,074,266	+0.18(+1.01%)
Nov 20, 2012	17.58	18.06	17.54	17.81	943,141	+0.24(+1.37%)
Nov 19, 2012	17.09	17.60	17.05	17.57	1,298,403	+0.62(+3.66%)
Nov 16, 2012	16.28	17.08	16.20	16.95	996,932	+0.68(+4.18%)
Nov 15, 2012	16.52	16.60	15.90	16.27	1,128,460	-0.36(-2.16%)
Nov 14, 2012	17.35	17.35	16.53	16.63	1,063,806	-0.31(-1.83%)
Nov 13, 2012	16.84	17.07	16.68	16.94	632,564	+0.15(+0.89%)
Nov 12, 2012	16.91	17.13	16.60	16.79	580,387	-0.06(-0.36%)
Nov 09, 2012	16.52	16.96	16.31	16.85	1,184,366	+0.35(+2.12%)
Nov 08, 2012	16.90	16.99	16.43	16.50	1,121,661	-0.40(-2.37%)
Nov 07, 2012	18.16	18.19	16.80	16.90	2,110,862	-0.81(-4.57%)
Nov 06, 2012	17.53	17.80	17.41	17.71	1,097,640	+0.21(+1.20%)
Nov 05, 2012	17.09	17.55	17.04	17.50	1,196,988	+0.46(+2.70%)
Nov 02, 2012	17.47	17.81	16.98	17.04	1,950,958	-0.57(-3.23%)

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.