Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	17.87	17.98	17.80	17.81	1,048,815	-0.15(-0.86%)
Jan 30, 2013	18.00	18.08	17.95	17.96	2,114,790	-0.07(-0.37%)
Jan 29, 2013	17.91	18.03	17.89	18.03	1,088,540	+0.07(+0.37%)
Jan 28, 2013	17.97	17.98	17.89	17.96	877,965	-0.03(-0.16%)
Jan 25, 2013	17.92	17.99	17.86	17.99	747,392	+0.35(+1.99%)
Jan 24, 2013	17.59	17.70	17.57	17.64	1,430,186	+0.10(+0.58%)
Jan 23, 2013	17.47	17.55	17.42	17.54	1,863,888	-0.07(-0.42%)
Jan 22, 2013	17.58	17.62	17.49	17.61	190,103	-0.01(-0.04%)
Jan 18, 2013	17.59	17.63	17.48	17.62	276,417	+0.01(+0.04%)
Jan 17, 2013	17.61	17.65	17.54	17.61	856,505	+0.29(+1.69%)
Jan 16, 2013	17.30	17.40	17.28	17.32	516,077	-0.10(-0.55%)
Jan 15, 2013	17.35	17.44	17.31	17.41	727,300	-0.10(-0.58%)
Jan 14, 2013	17.46	17.51	17.40	17.51	1,245,956	+0.09(+0.50%)
Jan 11, 2013	17.37	17.46	17.31	17.43	2,517,013	+0.11(+0.63%)
Jan 10, 2013	17.27	17.35	17.18	17.32	820,879	+0.23(+1.37%)
Jan 09, 2013	17.06	17.14	17.02	17.08	2,098,770	-0.06(-0.34%)
Jan 08, 2013	17.16	17.20	17.07	17.14	613,533	-0.02(-0.13%)
Jan 07, 2013	17.08	17.18	17.04	17.16	583,702	-0.04(-0.26%)
Jan 04, 2013	17.07	17.26	17.07	17.21	502,284	+0.11(+0.64%)
Jan 03, 2013	17.18	17.24	17.07	17.10	352,325	-0.26(-1.52%)
Jan 02, 2013	17.37	17.39	17.24	17.36	4,158,661	+0.10(+0.55%)
Dec 31, 2012	17.02	17.29	16.98	17.27	289,550	+0.40(+2.34%)
Dec 28, 2012	16.96	16.99	16.86	16.87	1,757,723	-0.29(-1.71%)
Dec 27, 2012	17.24	17.27	17.08	17.16	884,090	+0.18(+1.03%)
Dec 26, 2012	17.05	17.13	16.94	16.99	338,419	-0.02(-0.13%)
Dec 24, 2012	17.07	17.10	16.98	17.01	232,291	-0.12(-0.73%)
Dec 21, 2012	16.98	17.15	16.97	17.13	835,424	-0.10(-0.59%)
Dec 20, 2012	17.21	17.24	17.13	17.24	431,309	+0.13(+0.77%)
Dec 19, 2012	17.21	17.24	17.10	17.10	1,456,590	+0.01(+0.04%)
Dec 18, 2012	16.94	17.13	16.94	17.10	709,070	+0.15(+0.88%)
Dec 17, 2012	16.85	16.96	16.85	16.95	1,552,291	+0.04(+0.22%)
Dec 14, 2012	16.78	16.98	16.77	16.91	1,820,335	+0.13(+0.78%)
Dec 13, 2012	16.78	16.88	16.72	16.78	1,491,008	-0.04(-0.26%)
Dec 12, 2012	16.80	16.94	16.77	16.82	528,763	+0.07(+0.39%)
Dec 11, 2012	16.71	16.78	16.70	16.76	1,022,061	+0.20(+1.19%)
Dec 10, 2012	16.42	16.58	16.42	16.56	3,916,249	+0.06(+0.35%)
Dec 07, 2012	16.45	16.51	16.37	16.50	738,686	-0.04(-0.22%)
Dec 06, 2012	16.55	16.55	16.42	16.54	1,647,930	-0.08(-0.48%)
Dec 05, 2012	16.53	16.69	16.47	16.62	826,133	+0.07(+0.44%)
Dec 04, 2012	16.52	16.58	16.48	16.55	1,430,039	+0.21(+1.29%)
Nov 30, 2012	16.38	16.46	16.31	16.34	1,972,689	+0.03(+0.18%)
Nov 29, 2012	16.30	16.35	16.21	16.31	1,303,893	+0.17(+1.04%)
Nov 28, 2012	15.87	16.17	15.85	16.14	580,840	+0.18(+1.14%)
Nov 27, 2012	16.00	16.05	15.92	15.96	643,784	-0.15(-0.90%)
Nov 26, 2012	16.04	16.10	15.99	16.10	292,242	-0.06(-0.36%)
Nov 23, 2012	16.05	16.18	16.04	16.16	250,490	+0.42(+2.64%)
Nov 21, 2012	15.71	15.77	15.70	15.75	603,957	+0.04(+0.28%)
Nov 20, 2012	15.55	15.70	15.52	15.70	433,619	+0.12(+0.80%)
Nov 19, 2012	15.38	15.59	15.36	15.58	727,640	+0.44(+2.93%)
Nov 16, 2012	15.22	15.24	15.00	15.13	395,673	-0.12(-0.78%)
Nov 15, 2012	15.28	15.35	15.19	15.25	719,137	+0.07(+0.45%)
Nov 14, 2012	15.42	15.43	15.16	15.19	663,171	-0.10(-0.67%)
Nov 13, 2012	15.17	15.44	15.16	15.29	279,637	-0.08(-0.52%)
Nov 12, 2012	15.36	15.40	15.32	15.37	258,243	+0.00(+0.00%)
Nov 09, 2012	15.24	15.45	15.21	15.37	867,741	+0.07(+0.43%)
Nov 08, 2012	15.40	15.48	15.29	15.30	349,898	-0.17(-1.08%)
Nov 07, 2012	15.53	15.54	15.37	15.47	370,916	-0.34(-2.12%)
Nov 06, 2012	15.67	15.82	15.62	15.80	459,044	+0.19(+1.21%)
Nov 05, 2012	15.63	15.64	15.55	15.62	483,992	-0.14(-0.88%)
Nov 02, 2012	15.90	15.90	15.73	15.75	204,134	-0.17(-1.10%)

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.