Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	16.64	17.12	16.60	16.94	1,852,307	+0.28(+1.70%)
Jan 30, 2013	16.31	16.79	16.30	16.65	2,068,688	+0.34(+2.09%)
Jan 29, 2013	16.59	16.59	16.15	16.31	2,455,891	-0.28(-1.67%)
Jan 28, 2013	16.75	16.75	16.15	16.59	2,757,473	-0.18(-1.06%)
Jan 25, 2013	17.49	17.51	16.69	16.77	2,633,829	-0.69(-3.94%)
Jan 24, 2013	18.31	18.31	17.42	17.46	1,230,558	-0.52(-2.88%)
Jan 23, 2013	17.85	18.14	17.81	17.97	1,326,023	+0.14(+0.80%)
Jan 22, 2013	17.63	17.84	17.61	17.83	860,987	+0.23(+1.29%)
Jan 18, 2013	17.86	17.86	17.45	17.60	1,250,088	-0.30(-1.66%)
Jan 17, 2013	17.51	18.15	17.48	17.90	2,641,848	+0.48(+2.77%)
Jan 16, 2013	17.58	17.65	17.41	17.42	1,218,635	-0.16(-0.93%)
Jan 15, 2013	17.56	17.74	17.55	17.58	1,069,774	-0.08(-0.44%)
Jan 14, 2013	17.72	17.83	17.65	17.66	1,454,781	-0.06(-0.36%)
Jan 11, 2013	17.84	17.87	17.57	17.73	1,288,032	-0.07(-0.40%)
Jan 10, 2013	18.06	18.06	17.73	17.80	1,538,387	-0.14(-0.79%)
Jan 09, 2013	17.86	18.05	17.82	17.94	860,672	+0.14(+0.80%)
Jan 08, 2013	17.74	17.85	17.53	17.80	1,045,455	+0.16(+0.88%)
Jan 07, 2013	17.77	17.80	17.53	17.64	1,054,176	-0.16(-0.92%)
Jan 04, 2013	17.77	17.86	17.57	17.80	1,456,145	+0.13(+0.72%)
Jan 03, 2013	17.70	17.97	17.63	17.68	1,143,533	+0.03(+0.16%)
Jan 02, 2013	17.51	17.66	17.34	17.65	1,154,985	+0.57(+3.32%)
Dec 31, 2012	16.66	17.10	16.60	17.08	793,973	+0.38(+2.29%)
Dec 28, 2012	16.73	16.97	16.69	16.70	621,180	-0.09(-0.55%)
Dec 27, 2012	17.01	17.06	16.60	16.79	758,533	-0.22(-1.29%)
Dec 26, 2012	16.97	17.23	16.80	17.01	664,819	+0.06(+0.38%)
Dec 24, 2012	17.26	17.57	16.89	16.95	499,887	-0.32(-1.85%)
Dec 21, 2012	16.68	17.47	15.82	17.26	3,483,933	+0.03(+0.16%)
Dec 20, 2012	16.88	17.51	16.88	17.24	2,021,554	+0.36(+2.14%)
Dec 19, 2012	17.19	17.43	16.67	16.87	2,009,896	+0.19(+1.15%)
Dec 18, 2012	16.56	16.74	16.41	16.68	1,256,968	+0.09(+0.51%)
Dec 17, 2012	16.63	16.67	16.27	16.60	1,742,596	-0.02(-0.13%)
Dec 14, 2012	16.59	16.74	16.48	16.62	732,401	-0.01(-0.04%)
Dec 13, 2012	17.01	17.11	16.59	16.63	1,170,351	-0.38(-2.21%)
Dec 12, 2012	17.36	17.44	16.99	17.00	598,159	-0.43(-2.48%)
Dec 11, 2012	17.29	17.56	17.16	17.43	1,136,353	+0.28(+1.65%)
Dec 10, 2012	16.90	17.26	16.80	17.15	805,146	+0.25(+1.47%)
Dec 07, 2012	17.13	17.16	16.77	16.90	819,332	-0.14(-0.83%)
Dec 06, 2012	17.31	17.42	16.97	17.04	705,171	-0.32(-1.84%)
Dec 05, 2012	17.17	17.56	17.16	17.36	1,840,690	+0.17(+0.99%)
Dec 04, 2012	16.80	17.20	16.76	17.19	1,060,131	+0.32(+1.89%)
Nov 30, 2012	16.85	16.88	16.68	16.87	847,741	+0.08(+0.46%)
Nov 29, 2012	16.56	16.92	16.48	16.80	553,946	+0.36(+2.20%)
Nov 28, 2012	16.56	16.59	16.23	16.43	1,013,205	-0.22(-1.32%)
Nov 27, 2012	16.57	16.78	16.53	16.65	899,685	+0.05(+0.30%)
Nov 26, 2012	16.67	16.87	16.50	16.60	640,762	-0.09(-0.51%)
Nov 23, 2012	16.65	16.69	16.62	16.69	606,713	+0.13(+0.77%)
Nov 21, 2012	16.43	16.56	16.32	16.56	606,311	+0.19(+1.17%)
Nov 20, 2012	16.36	16.51	16.19	16.37	795,603	-0.08(-0.47%)
Nov 19, 2012	16.41	16.63	16.29	16.45	955,970	+0.22(+1.35%)
Nov 16, 2012	15.80	16.29	15.68	16.23	1,534,531	+0.36(+2.28%)
Nov 15, 2012	16.24	16.36	15.64	15.87	1,737,614	-0.38(-2.36%)
Nov 14, 2012	16.53	16.57	16.19	16.25	1,484,906	-0.21(-1.25%)
Nov 13, 2012	16.42	16.63	16.39	16.46	1,139,006	-0.05(-0.30%)
Nov 12, 2012	16.48	16.61	16.33	16.51	641,001	+0.07(+0.43%)
Nov 09, 2012	16.24	16.73	16.21	16.43	821,761	+0.09(+0.56%)
Nov 08, 2012	16.37	16.50	16.26	16.34	873,903	-0.04(-0.26%)
Nov 07, 2012	16.29	16.46	16.04	16.39	1,358,461	-0.04(-0.22%)
Nov 06, 2012	16.52	16.54	16.31	16.42	1,126,135	+0.07(+0.43%)
Nov 05, 2012	16.20	16.50	16.14	16.35	1,362,393	+0.17(+1.05%)
Nov 02, 2012	16.51	16.59	16.09	16.18	1,117,338	-0.23(-1.38%)

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.