Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	17.46	17.92	16.49	17.90	20,499,394	-0.27(-1.47%)
Jan 30, 2013	18.31	18.49	17.97	18.17	11,861,630	-0.05(-0.28%)
Jan 29, 2013	18.27	18.55	17.97	18.22	13,028,102	+0.13(+0.72%)
Jan 28, 2013	18.74	18.96	17.92	18.09	11,733,945	-0.61(-3.28%)
Jan 25, 2013	18.22	18.70	18.01	18.70	11,204,328	+0.60(+3.29%)
Jan 24, 2013	18.11	18.54	17.87	18.11	13,070,649	+0.12(+0.67%)
Jan 23, 2013	17.73	18.25	17.67	17.98	13,047,605	+0.25(+1.41%)
Jan 22, 2013	17.74	17.82	17.45	17.73	8,374,581	+0.05(+0.29%)
Jan 18, 2013	17.63	17.73	17.39	17.68	9,246,276	+0.10(+0.59%)
Jan 17, 2013	16.91	17.73	16.90	17.58	16,766,499	+0.89(+5.33%)
Jan 16, 2013	16.73	16.89	16.55	16.69	6,404,846	-0.11(-0.67%)
Jan 15, 2013	16.34	16.80	16.34	16.80	9,250,926	+0.32(+1.94%)
Jan 14, 2013	16.81	16.91	16.41	16.48	10,050,116	-0.21(-1.24%)
Jan 11, 2013	16.86	17.00	16.57	16.69	8,702,758	-0.06(-0.36%)
Jan 10, 2013	16.94	16.96	16.37	16.75	7,964,882	-0.07(-0.41%)
Jan 09, 2013	16.93	17.09	16.67	16.82	10,890,325	-0.01(-0.05%)
Jan 08, 2013	16.73	16.84	16.47	16.83	9,268,634	+0.16(+0.98%)
Jan 07, 2013	16.39	16.80	16.32	16.66	9,639,228	+0.22(+1.31%)
Jan 04, 2013	16.05	16.52	15.91	16.45	10,046,977	+0.42(+2.64%)
Jan 03, 2013	16.09	16.31	15.81	16.03	9,044,070	-0.03(-0.16%)
Jan 02, 2013	16.05	16.10	15.88	16.05	11,585,521	+0.40(+2.53%)
Dec 31, 2012	15.14	15.73	15.00	15.66	10,067,410	+0.47(+3.07%)
Dec 28, 2012	15.22	15.40	15.10	15.19	6,646,807	-0.14(-0.90%)
Dec 27, 2012	15.33	15.47	14.93	15.33	11,207,795	-0.03(-0.17%)
Dec 26, 2012	15.71	15.84	15.35	15.35	7,147,790	-0.31(-1.98%)
Dec 24, 2012	15.66	15.88	15.62	15.66	2,307,040	-0.03(-0.22%)
Dec 21, 2012	15.70	15.74	15.44	15.70	10,942,294	-0.26(-1.62%)
Dec 20, 2012	15.82	16.10	15.63	15.96	10,056,962	+0.03(+0.16%)
Dec 19, 2012	16.16	16.28	15.65	15.93	11,304,922	-0.13(-0.81%)
Dec 18, 2012	15.64	16.15	15.63	16.06	14,258,522	+0.49(+3.16%)
Dec 17, 2012	14.82	15.62	14.82	15.57	15,480,368	+0.78(+5.25%)
Dec 14, 2012	14.79	14.90	14.64	14.79	5,796,562	-0.02(-0.12%)
Dec 13, 2012	14.72	15.10	14.64	14.81	9,151,122	+0.04(+0.29%)
Dec 12, 2012	14.28	14.96	14.20	14.77	13,558,123	+0.54(+3.82%)
Dec 11, 2012	14.24	14.38	14.10	14.22	6,882,936	+0.07(+0.49%)
Dec 10, 2012	14.21	14.41	14.05	14.15	5,892,745	-0.04(-0.30%)
Dec 07, 2012	14.12	14.36	13.91	14.20	8,681,439	+0.15(+1.04%)
Dec 06, 2012	13.94	14.17	13.64	14.05	10,794,359	+0.07(+0.49%)
Dec 05, 2012	14.77	14.84	13.94	13.98	15,853,415	-0.77(-5.21%)
Dec 04, 2012	14.88	14.99	14.46	14.75	12,996,369	+0.24(+1.67%)
Nov 30, 2012	14.72	14.78	14.16	14.51	27,963,088	-0.28(-1.87%)
Nov 29, 2012	14.74	15.07	14.64	14.78	14,672,827	+0.11(+0.76%)
Nov 28, 2012	14.71	14.80	14.09	14.67	12,975,800	-0.10(-0.64%)
Nov 27, 2012	14.73	15.09	14.58	14.77	13,043,524	+0.03(+0.18%)
Nov 26, 2012	14.63	14.79	14.42	14.74	13,209,544	+0.04(+0.29%)
Nov 23, 2012	14.62	14.80	14.38	14.70	4,847,709	+0.17(+1.19%)
Nov 21, 2012	14.54	14.81	14.22	14.52	14,136,062	+0.07(+0.48%)
Nov 20, 2012	13.98	14.63	13.98	14.46	18,733,058	+0.73(+5.35%)
Nov 19, 2012	13.80	14.22	13.57	13.72	16,791,302	+0.19(+1.40%)
Nov 16, 2012	13.14	13.79	13.07	13.53	18,399,896	+0.38(+2.89%)
Nov 15, 2012	13.14	13.75	12.56	13.15	24,451,630	+0.00(+0.03%)
Nov 14, 2012	14.05	14.14	13.07	13.15	19,554,936	-0.81(-5.78%)
Nov 13, 2012	13.85	14.39	13.65	13.95	15,213,292	-0.07(-0.49%)
Nov 12, 2012	14.55	14.88	14.00	14.02	14,875,988	-0.47(-3.27%)
Nov 09, 2012	14.89	15.02	14.07	14.50	21,861,994	-0.49(-3.28%)
Nov 08, 2012	15.36	15.40	14.71	14.99	9,890,533	-0.34(-2.20%)
Nov 07, 2012	15.24	15.69	15.00	15.33	14,142,080	-0.11(-0.73%)
Nov 06, 2012	15.52	15.77	15.31	15.44	12,372,034	+0.04(+0.28%)
Nov 05, 2012	14.89	15.53	14.83	15.40	8,433,627	+0.41(+2.71%)
Nov 02, 2012	15.51	15.62	14.97	14.99	10,299,785	-0.35(-2.31%)

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.