Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	19.59	19.70	19.36	19.63	1,965,684	+0.06(+0.31%)
Jan 30, 2013	19.86	19.90	19.52	19.57	1,953,150	-0.25(-1.26%)
Jan 29, 2013	19.97	19.97	19.60	19.82	2,229,056	-0.28(-1.39%)
Jan 28, 2013	20.07	20.14	19.61	20.10	2,623,690	-0.05(-0.25%)
Jan 25, 2013	20.40	20.40	20.06	20.15	2,379,480	-0.16(-0.79%)
Jan 24, 2013	20.31	20.61	20.23	20.31	3,391,757	+0.01(+0.05%)
Jan 23, 2013	20.14	20.36	20.00	20.30	2,480,135	+0.26(+1.30%)
Jan 22, 2013	19.80	20.12	19.77	20.04	2,148,298	+0.20(+1.01%)
Jan 18, 2013	19.73	19.85	19.68	19.84	2,382,562	+0.16(+0.81%)
Jan 17, 2013	19.36	19.78	19.11	19.68	2,922,712	+0.49(+2.55%)
Jan 16, 2013	19.31	19.50	19.01	19.19	1,624,941	-0.21(-1.08%)
Jan 15, 2013	19.02	19.46	18.98	19.40	2,155,177	+0.27(+1.41%)
Jan 14, 2013	18.95	19.17	18.93	19.13	1,541,651	+0.19(+1.00%)
Jan 12, 2013	19.05	19.05	18.79	18.94	1,929,428	+0.00(+0.00%)
Jan 11, 2013	19.05	19.05	18.79	18.94	1,923,525	-0.05(-0.26%)
Jan 10, 2013	18.93	19.06	18.85	18.99	3,072,363	+0.22(+1.17%)
Jan 09, 2013	18.74	19.00	18.69	18.77	2,458,243	+0.06(+0.32%)
Jan 08, 2013	18.71	18.78	18.43	18.71	2,380,616	-0.08(-0.43%)
Jan 07, 2013	18.68	18.97	18.66	18.79	2,468,479	-0.03(-0.16%)
Jan 04, 2013	18.53	18.87	18.43	18.82	2,600,644	+0.34(+1.84%)
Jan 03, 2013	18.50	18.57	18.29	18.48	2,959,826	-0.01(-0.05%)
Jan 02, 2013	18.40	18.50	18.34	18.49	3,991,471	+0.48(+2.67%)
Dec 31, 2012	17.61	18.02	17.58	18.01	2,080,430	+0.40(+2.27%)
Dec 28, 2012	17.77	17.83	17.58	17.61	1,828,235	-0.30(-1.68%)
Dec 27, 2012	18.21	18.24	17.51	17.91	3,147,260	-0.25(-1.38%)
Dec 26, 2012	18.38	18.40	17.97	18.16	1,325,178	-0.21(-1.14%)
Dec 24, 2012	18.47	18.55	18.26	18.37	729,316	-0.18(-0.97%)
Dec 21, 2012	18.81	18.85	18.51	18.55	3,897,030	-0.42(-2.21%)
Dec 20, 2012	18.63	19.01	18.61	18.97	2,352,037	+0.29(+1.55%)
Dec 19, 2012	18.71	18.82	18.57	18.68	2,652,084	+0.02(+0.11%)
Dec 18, 2012	18.11	18.89	17.96	18.66	9,002,527	+0.61(+3.38%)
Dec 17, 2012	17.66	18.07	17.63	18.05	1,631,955	+0.45(+2.56%)
Dec 14, 2012	17.68	17.75	17.48	17.60	1,585,436	-0.09(-0.51%)
Dec 13, 2012	18.08	18.14	17.57	17.69	2,472,698	-0.39(-2.16%)
Dec 12, 2012	18.01	18.36	17.94	18.08	3,528,473	+0.11(+0.61%)
Dec 11, 2012	17.98	18.05	17.82	17.97	2,214,556	+0.12(+0.67%)
Dec 10, 2012	17.82	18.02	17.56	17.85	2,551,196	-0.05(-0.28%)
Dec 07, 2012	18.00	18.06	17.83	17.90	2,471,609	+0.02(+0.11%)
Dec 06, 2012	17.90	18.04	17.84	17.88	2,645,475	-0.11(-0.61%)
Dec 05, 2012	17.56	18.08	17.12	17.99	5,861,213	+0.35(+1.98%)
Dec 04, 2012	18.04	18.10	17.61	17.64	2,602,294	-0.26(-1.45%)
Nov 30, 2012	18.22	18.23	17.82	17.90	2,660,166	-0.27(-1.49%)
Nov 29, 2012	17.90	18.20	17.81	18.17	3,657,975	+0.38(+2.14%)
Nov 28, 2012	17.52	17.81	17.40	17.79	2,619,631	+0.22(+1.25%)
Nov 27, 2012	17.61	17.81	17.51	17.57	2,151,330	-0.09(-0.51%)
Nov 26, 2012	17.75	17.91	17.58	17.66	2,273,551	-0.17(-0.95%)
Nov 24, 2012	17.65	17.83	17.48	17.83	945,897	+0.00(+0.00%)
Nov 23, 2012	17.65	17.83	17.48	17.83	945,897	+0.24(+1.36%)
Nov 21, 2012	17.55	17.68	17.45	17.59	1,741,787	+0.05(+0.29%)
Nov 20, 2012	17.35	17.54	17.26	17.54	2,547,950	+0.17(+0.98%)
Nov 19, 2012	17.15	17.38	17.01	17.37	2,673,897	+0.39(+2.30%)
Nov 16, 2012	16.79	16.99	16.51	16.98	2,974,493	+0.14(+0.83%)
Nov 15, 2012	16.76	16.98	16.65	16.84	3,657,629	+0.08(+0.48%)
Nov 14, 2012	17.05	17.12	16.63	16.76	4,121,471	-0.28(-1.64%)
Nov 13, 2012	16.80	17.12	16.69	17.04	3,133,668	+0.25(+1.49%)
Nov 12, 2012	17.12	17.19	16.70	16.79	1,965,421	-0.32(-1.87%)
Nov 09, 2012	16.53	17.25	16.35	17.11	3,574,892	+0.48(+2.89%)
Nov 08, 2012	16.91	17.10	16.53	16.63	2,861,530	-0.25(-1.48%)
Nov 07, 2012	17.44	17.51	16.85	16.88	3,023,731	-0.75(-4.25%)
Nov 06, 2012	17.22	17.75	17.04	17.63	4,016,788	+0.59(+3.46%)
Nov 05, 2012	17.02	17.30	16.96	17.04	2,893,720	-0.11(-0.64%)
Nov 02, 2012	17.42	17.46	16.93	17.15	8,156,421	-0.11(-0.64%)

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.