Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	19.77	19.83	19.63	19.79	2,173,368	-0.01(-0.04%)
Jan 30, 2013	19.69	19.83	19.63	19.80	2,206,105	+0.09(+0.43%)
Jan 29, 2013	19.65	19.74	19.64	19.71	2,043,565	+0.04(+0.20%)
Jan 28, 2013	19.73	19.73	19.54	19.67	853,352	-0.01(-0.04%)
Jan 25, 2013	19.74	19.74	19.54	19.68	1,583,932	+0.03(+0.16%)
Jan 24, 2013	19.62	19.73	19.56	19.65	1,562,271	+0.07(+0.36%)
Jan 23, 2013	19.68	19.70	19.53	19.58	1,358,451	-0.10(-0.51%)
Jan 22, 2013	19.42	19.68	19.42	19.68	1,746,156	+0.17(+0.88%)
Jan 18, 2013	19.54	19.62	19.38	19.51	1,925,251	-0.06(-0.32%)
Jan 17, 2013	19.51	19.60	19.45	19.57	1,868,188	+0.16(+0.80%)
Jan 16, 2013	19.34	19.45	19.27	19.41	1,761,495	+0.05(+0.28%)
Jan 15, 2013	19.20	19.38	19.17	19.36	2,514,608	+0.10(+0.52%)
Jan 14, 2013	19.24	19.31	19.09	19.26	1,797,341	+0.03(+0.16%)
Jan 11, 2013	19.35	19.39	19.07	19.23	2,458,099	-0.16(-0.84%)
Jan 10, 2013	19.35	19.41	19.23	19.39	1,746,599	+0.19(+0.97%)
Jan 09, 2013	19.38	19.39	19.15	19.20	2,274,227	-0.09(-0.48%)
Jan 08, 2013	19.33	19.38	19.21	19.30	714,288	-0.09(-0.48%)
Jan 07, 2013	19.38	19.41	19.25	19.39	1,175,991	-0.05(-0.24%)
Jan 04, 2013	19.17	19.46	19.15	19.44	1,000,532	+0.30(+1.58%)
Jan 03, 2013	19.09	19.17	19.00	19.14	1,899,891	+0.05(+0.28%)
Jan 02, 2013	18.89	19.09	18.85	19.08	1,722,019	+0.57(+3.11%)
Dec 31, 2012	18.25	18.51	18.23	18.51	1,427,471	+0.21(+1.15%)
Dec 28, 2012	18.36	18.41	18.21	18.30	1,838,346	-0.09(-0.46%)
Dec 27, 2012	18.51	18.59	18.16	18.38	971,168	-0.07(-0.38%)
Dec 26, 2012	18.54	18.60	18.42	18.45	675,744	-0.05(-0.29%)
Dec 24, 2012	18.58	18.59	18.44	18.51	569,735	-0.08(-0.42%)
Dec 21, 2012	18.55	18.64	18.47	18.58	2,287,521	-0.20(-1.09%)
Dec 20, 2012	18.66	18.79	18.60	18.79	948,866	+0.17(+0.91%)
Dec 19, 2012	18.75	18.76	18.60	18.62	1,807,754	-0.06(-0.33%)
Dec 18, 2012	18.52	18.70	18.36	18.68	1,741,166	+0.31(+1.71%)
Dec 17, 2012	18.07	18.36	18.00	18.36	2,138,934	+0.43(+2.40%)
Dec 14, 2012	18.03	18.03	17.92	17.93	976,894	-0.10(-0.56%)
Dec 13, 2012	18.21	18.21	17.98	18.03	2,645,240	-0.11(-0.59%)
Dec 12, 2012	18.20	18.30	18.11	18.14	884,564	+0.05(+0.30%)
Dec 11, 2012	18.13	18.17	18.03	18.09	1,863,869	+0.07(+0.38%)
Dec 10, 2012	17.94	18.11	17.87	18.02	2,186,619	+0.03(+0.17%)
Dec 07, 2012	17.96	17.99	17.85	17.99	1,239,595	+0.12(+0.65%)
Dec 06, 2012	17.83	17.91	17.80	17.87	922,140	+0.02(+0.09%)
Dec 05, 2012	17.90	17.91	17.64	17.86	1,680,805	+0.16(+0.91%)
Dec 04, 2012	17.81	17.87	17.59	17.69	2,218,752	-0.22(-1.25%)
Nov 30, 2012	17.93	17.99	17.83	17.92	673,549	+0.01(+0.04%)
Nov 29, 2012	18.00	18.05	17.87	17.91	1,984,798	+0.05(+0.26%)
Nov 28, 2012	17.74	17.86	17.57	17.86	1,418,344	+0.03(+0.17%)
Nov 27, 2012	17.93	18.03	17.80	17.83	1,134,349	-0.15(-0.81%)
Nov 26, 2012	17.96	18.01	17.87	17.98	810,115	-0.08(-0.43%)
Nov 23, 2012	17.74	18.06	17.74	18.06	541,721	+0.33(+1.87%)
Nov 21, 2012	17.79	17.81	17.61	17.73	702,880	-0.04(-0.22%)
Nov 20, 2012	17.63	17.85	17.55	17.76	857,054	+0.13(+0.74%)
Nov 19, 2012	17.73	17.73	17.56	17.63	1,002,477	+0.31(+1.78%)
Nov 16, 2012	17.17	17.36	17.06	17.32	1,365,124	+0.13(+0.76%)
Nov 15, 2012	17.16	17.31	17.09	17.19	1,802,548	+0.03(+0.18%)
Nov 14, 2012	17.53	17.54	17.09	17.16	962,038	-0.29(-1.68%)
Nov 13, 2012	17.38	17.73	17.35	17.46	967,857	-0.18(-1.05%)
Nov 12, 2012	17.73	17.73	17.57	17.64	1,007,517	+0.00(+0.00%)
Nov 09, 2012	17.54	17.79	17.52	17.64	2,575,212	+0.02(+0.09%)
Nov 08, 2012	17.85	17.98	17.61	17.62	2,565,251	-0.16(-0.87%)
Nov 07, 2012	18.20	18.21	17.75	17.78	1,851,031	-0.66(-3.59%)
Nov 06, 2012	18.24	18.46	18.19	18.44	1,872,512	+0.25(+1.40%)
Nov 05, 2012	18.17	18.24	17.94	18.19	1,531,211	-0.05(-0.25%)
Nov 02, 2012	18.50	18.50	18.23	18.23	1,140,043	-0.18(-0.96%)

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.