Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	17.52	17.99	16.55	17.96	20,427,746	-0.27(-1.47%)
Jan 30, 2013	18.38	18.56	18.03	18.23	11,820,172	-0.05(-0.28%)
Jan 29, 2013	18.33	18.61	18.03	18.28	12,982,567	+0.13(+0.72%)
Jan 28, 2013	18.81	19.03	17.98	18.15	11,692,933	-0.61(-3.28%)
Jan 25, 2013	18.28	18.77	18.07	18.77	11,165,167	+0.60(+3.29%)
Jan 24, 2013	18.18	18.60	17.94	18.17	13,024,966	+0.12(+0.67%)
Jan 23, 2013	17.80	18.32	17.73	18.05	13,002,002	+0.25(+1.41%)
Jan 22, 2013	17.81	17.88	17.51	17.80	8,345,311	+0.05(+0.29%)
Jan 18, 2013	17.69	17.79	17.45	17.74	9,213,959	+0.10(+0.59%)
Jan 17, 2013	16.97	17.79	16.96	17.64	16,707,898	+0.89(+5.33%)
Jan 16, 2013	16.79	16.95	16.61	16.75	6,382,460	-0.11(-0.67%)
Jan 15, 2013	16.40	16.86	16.40	16.86	9,218,593	+0.32(+1.94%)
Jan 14, 2013	16.87	16.97	16.46	16.54	10,014,989	-0.21(-1.24%)
Jan 11, 2013	16.92	17.06	16.63	16.75	8,672,340	-0.06(-0.36%)
Jan 10, 2013	17.00	17.02	16.43	16.81	7,937,044	-0.07(-0.41%)
Jan 09, 2013	16.99	17.15	16.73	16.88	10,852,261	-0.01(-0.05%)
Jan 08, 2013	16.79	16.90	16.53	16.89	9,236,239	+0.16(+0.98%)
Jan 07, 2013	16.45	16.86	16.38	16.72	9,605,538	+0.22(+1.31%)
Jan 04, 2013	16.11	16.58	15.97	16.51	10,011,861	+0.42(+2.64%)
Jan 03, 2013	16.14	16.37	15.87	16.08	9,012,459	-0.03(-0.16%)
Jan 02, 2013	16.11	16.16	15.93	16.11	11,545,028	+0.40(+2.53%)
Dec 31, 2012	15.19	15.79	15.05	15.71	10,032,223	+0.47(+3.07%)
Dec 28, 2012	15.28	15.46	15.16	15.24	6,623,576	-0.14(-0.90%)
Dec 27, 2012	15.38	15.53	14.98	15.38	11,168,622	-0.03(-0.17%)
Dec 26, 2012	15.76	15.89	15.41	15.41	7,122,807	-0.31(-1.98%)
Dec 24, 2012	15.72	15.93	15.67	15.72	2,298,976	-0.03(-0.22%)
Dec 21, 2012	15.75	15.79	15.49	15.75	10,904,049	-0.26(-1.62%)
Dec 20, 2012	15.87	16.16	15.68	16.01	10,021,811	+0.03(+0.16%)
Dec 19, 2012	16.21	16.33	15.70	15.99	11,265,410	-0.13(-0.81%)
Dec 18, 2012	15.69	16.20	15.68	16.12	14,208,687	+0.49(+3.16%)
Dec 17, 2012	14.87	15.67	14.87	15.62	15,426,262	+0.78(+5.25%)
Dec 14, 2012	14.84	14.96	14.70	14.84	5,776,303	-0.02(-0.12%)
Dec 13, 2012	14.77	15.16	14.70	14.86	9,119,137	+0.04(+0.29%)
Dec 12, 2012	14.33	15.02	14.25	14.82	13,510,735	+0.55(+3.82%)
Dec 11, 2012	14.29	14.43	14.15	14.27	6,858,879	+0.07(+0.49%)
Dec 10, 2012	14.26	14.46	14.10	14.20	5,872,149	-0.04(-0.30%)
Dec 07, 2012	14.17	14.41	13.96	14.25	8,651,096	+0.15(+1.04%)
Dec 06, 2012	13.99	14.22	13.69	14.10	10,756,632	+0.07(+0.49%)
Dec 05, 2012	14.82	14.90	13.99	14.03	15,798,006	-0.77(-5.21%)
Dec 04, 2012	14.93	15.04	14.51	14.80	12,950,945	+0.24(+1.67%)
Nov 30, 2012	14.77	14.83	14.21	14.56	27,865,352	-0.28(-1.87%)
Nov 29, 2012	14.79	15.12	14.69	14.83	14,621,544	+0.11(+0.76%)
Nov 28, 2012	14.77	14.85	14.14	14.72	12,930,448	-0.10(-0.64%)
Nov 27, 2012	14.78	15.15	14.63	14.82	12,997,935	+0.03(+0.18%)
Nov 26, 2012	14.68	14.84	14.47	14.79	13,163,375	+0.04(+0.29%)
Nov 23, 2012	14.67	14.85	14.43	14.75	4,830,766	+0.17(+1.19%)
Nov 21, 2012	14.59	14.86	14.27	14.58	14,086,655	+0.07(+0.48%)
Nov 20, 2012	14.03	14.68	14.03	14.51	18,667,582	+0.74(+5.35%)
Nov 19, 2012	13.85	14.27	13.61	13.77	16,732,614	+0.19(+1.40%)
Nov 16, 2012	13.19	13.83	13.11	13.58	18,335,586	+0.38(+2.89%)
Nov 15, 2012	13.19	13.80	12.60	13.20	24,366,168	+0.00(+0.03%)
Nov 14, 2012	14.10	14.19	13.12	13.19	19,486,590	-0.81(-5.78%)
Nov 13, 2012	13.90	14.44	13.70	14.00	15,160,120	-0.07(-0.49%)
Nov 12, 2012	14.60	14.93	14.05	14.07	14,823,995	-0.48(-3.27%)
Nov 09, 2012	14.94	15.07	14.12	14.55	21,785,584	-0.49(-3.28%)
Nov 08, 2012	15.42	15.45	14.77	15.04	9,855,965	-0.34(-2.20%)
Nov 07, 2012	15.29	15.74	15.05	15.38	14,092,651	-0.11(-0.73%)
Nov 06, 2012	15.57	15.82	15.36	15.49	12,328,792	+0.04(+0.28%)
Nov 05, 2012	14.94	15.58	14.88	15.45	8,404,150	+0.41(+2.71%)
Nov 02, 2012	15.56	15.67	15.03	15.04	10,263,786	-0.36(-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.