Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	15.64	15.65	15.47	15.53	9,902,769	-0.08(-0.53%)
Jan 30, 2013	15.61	15.66	15.52	15.61	6,847,136	+0.00(+0.00%)
Jan 29, 2013	15.54	15.65	15.50	15.61	7,588,997	+0.13(+0.81%)
Jan 28, 2013	15.56	15.58	15.46	15.49	6,077,082	-0.02(-0.13%)
Jan 25, 2013	15.47	15.58	15.46	15.51	5,956,603	+0.04(+0.27%)
Jan 24, 2013	15.49	15.65	15.45	15.47	7,092,732	-0.07(-0.47%)
Jan 23, 2013	15.53	15.61	15.52	15.54	7,448,029	+0.01(+0.07%)
Jan 22, 2013	15.46	15.54	15.45	15.53	7,052,016	+0.09(+0.61%)
Jan 18, 2013	15.37	15.46	15.35	15.43	5,865,056	+0.05(+0.34%)
Jan 17, 2013	15.45	15.54	15.38	15.38	7,111,239	-0.01(-0.07%)
Jan 16, 2013	15.30	15.43	15.23	15.39	6,265,273	+0.07(+0.48%)
Jan 15, 2013	15.37	15.40	15.16	15.32	11,696,941	-0.03(-0.20%)
Jan 14, 2013	15.37	15.46	15.31	15.35	6,108,641	-0.09(-0.61%)
Jan 11, 2013	15.40	15.45	15.28	15.45	4,940,050	+0.06(+0.41%)
Jan 10, 2013	15.38	15.42	15.29	15.38	7,557,676	+0.09(+0.61%)
Jan 09, 2013	15.33	15.39	15.21	15.29	8,401,425	+0.01(+0.07%)
Jan 08, 2013	15.40	15.42	15.18	15.28	9,354,677	-0.05(-0.34%)
Jan 07, 2013	15.56	15.57	15.30	15.33	7,595,347	-0.17(-1.08%)
Jan 04, 2013	15.13	15.53	15.09	15.50	14,972,905	+0.37(+2.42%)
Jan 03, 2013	14.94	15.16	14.93	15.13	9,915,903	+0.18(+1.19%)
Jan 02, 2013	14.79	14.96	14.64	14.95	11,076,111	+0.31(+2.14%)
Dec 31, 2012	14.38	14.66	14.38	14.64	17,071,230	+0.01(+0.07%)
Dec 28, 2012	14.67	14.70	14.56	14.63	12,328,013	-0.10(-0.71%)
Dec 27, 2012	14.73	14.89	14.68	14.73	16,564,512	-0.14(-0.91%)
Dec 26, 2012	14.70	14.92	14.67	14.87	23,333,804	+0.11(+0.78%)
Dec 24, 2012	14.89	14.89	14.71	14.76	8,375,334	-0.18(-1.22%)
Dec 21, 2012	14.82	14.94	14.72	14.94	23,559,646	+0.00(+0.00%)
Dec 20, 2012	14.77	15.01	14.67	14.94	30,025,430	+0.17(+1.17%)
Dec 19, 2012	14.48	14.79	14.45	14.77	20,427,614	+0.32(+2.24%)
Dec 18, 2012	14.33	14.44	14.27	14.44	13,630,080	+0.08(+0.56%)
Dec 17, 2012	14.54	14.55	14.28	14.36	9,773,576	-0.11(-0.77%)
Dec 14, 2012	14.47	14.55	14.42	14.47	11,928,781	-0.03(-0.21%)
Dec 13, 2012	14.47	14.58	14.43	14.50	9,213,809	-0.09(-0.62%)
Dec 12, 2012	14.61	14.76	14.48	14.59	13,710,249	-0.02(-0.14%)
Dec 11, 2012	14.88	14.92	14.59	14.61	12,109,273	-0.24(-1.63%)
Dec 10, 2012	14.62	14.92	14.59	14.86	14,836,862	+0.23(+1.59%)
Dec 07, 2012	14.66	14.83	14.57	14.62	11,527,532	+0.06(+0.42%)
Dec 06, 2012	14.58	14.79	14.51	14.56	7,932,160	-0.01(-0.07%)
Dec 05, 2012	14.59	14.60	14.50	14.57	10,092,815	-0.02(-0.14%)
Dec 04, 2012	14.81	14.82	14.59	14.59	14,960,386	-0.30(-2.04%)
Nov 30, 2012	14.85	14.92	14.80	14.90	13,111,241	+0.04(+0.27%)
Nov 29, 2012	14.85	14.92	14.79	14.86	7,617,583	+0.00(+0.00%)
Nov 28, 2012	14.84	14.97	14.80	14.86	6,879,489	-0.02(-0.14%)
Nov 27, 2012	14.85	14.96	14.79	14.88	11,241,001	-0.06(-0.41%)
Nov 26, 2012	14.97	14.99	14.78	14.94	9,225,986	+0.00(+0.00%)
Nov 23, 2012	14.90	14.97	14.83	14.94	3,480,597	+0.10(+0.68%)
Nov 21, 2012	14.78	14.84	14.69	14.84	8,030,283	+0.06(+0.41%)
Nov 20, 2012	14.93	14.94	14.67	14.78	12,850,223	-0.14(-0.95%)
Nov 19, 2012	15.22	15.22	14.89	14.92	16,647,497	-0.06(-0.41%)
Nov 16, 2012	14.63	15.02	14.51	14.98	26,358,188	+0.59(+4.08%)
Nov 15, 2012	14.12	14.56	13.89	14.39	25,896,172	+0.15(+1.07%)
Nov 14, 2012	14.42	14.78	14.18	14.24	28,577,246	-0.39(-2.70%)
Nov 13, 2012	14.85	14.90	14.18	14.63	47,666,800	-0.41(-2.76%)
Nov 12, 2012	15.25	15.39	15.04	15.05	18,365,996	-0.11(-0.73%)
Nov 09, 2012	14.99	15.29	14.96	15.16	13,621,323	+0.11(+0.74%)
Nov 08, 2012	15.07	15.27	15.01	15.05	12,865,546	-0.04(-0.27%)
Nov 07, 2012	15.19	15.40	14.42	15.09	43,294,184	-0.41(-2.68%)
Nov 06, 2012	15.93	16.08	15.36	15.50	32,997,152	-0.58(-3.59%)
Nov 05, 2012	16.12	16.16	16.00	16.08	5,646,548	-0.04(-0.25%)
Nov 02, 2012	16.26	16.27	16.10	16.12	7,467,595	-0.08(-0.50%)

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.