Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	17.31	17.44	17.29	17.38	2,393,424	+0.06(+0.37%)
Jan 30, 2013	17.45	17.51	17.29	17.32	1,326,864	-0.05(-0.27%)
Jan 29, 2013	17.42	17.44	17.34	17.37	1,644,518	-0.02(-0.13%)
Jan 28, 2013	17.34	17.45	17.28	17.39	1,919,929	-0.07(-0.40%)
Jan 25, 2013	17.53	17.65	17.37	17.46	1,595,405	+0.00(+0.00%)
Jan 24, 2013	17.57	17.73	17.39	17.46	1,345,183	-0.11(-0.63%)
Jan 23, 2013	17.73	17.79	17.55	17.57	1,324,346	-0.16(-0.88%)
Jan 22, 2013	17.44	17.75	17.42	17.73	1,591,805	+0.30(+1.73%)
Jan 18, 2013	17.44	17.53	17.38	17.42	1,664,288	-0.03(-0.17%)
Jan 17, 2013	17.46	17.52	17.31	17.45	1,641,565	+0.06(+0.37%)
Jan 16, 2013	17.39	17.45	17.30	17.39	1,074,135	-0.01(-0.03%)
Jan 15, 2013	17.41	17.52	17.26	17.39	1,551,438	+0.05(+0.27%)
Jan 14, 2013	17.37	17.43	17.26	17.35	1,601,349	+0.02(+0.10%)
Jan 11, 2013	17.39	17.45	17.18	17.33	1,763,478	-0.03(-0.20%)
Jan 10, 2013	17.16	17.37	17.14	17.37	1,853,537	+0.27(+1.56%)
Jan 09, 2013	17.08	17.10	16.98	17.10	1,534,758	+0.09(+0.51%)
Jan 08, 2013	17.08	17.16	16.92	17.01	1,461,036	-0.01(-0.03%)
Jan 07, 2013	16.91	17.11	16.85	17.02	1,411,956	+0.14(+0.86%)
Jan 04, 2013	16.81	17.10	16.81	16.87	1,271,763	-0.08(-0.44%)
Jan 03, 2013	16.72	17.01	16.62	16.95	1,076,258	+0.18(+1.07%)
Jan 02, 2013	16.66	16.77	16.18	16.77	2,155,760	+0.59(+3.66%)
Dec 31, 2012	16.09	16.19	16.00	16.18	1,878,042	+0.06(+0.40%)
Dec 28, 2012	16.06	16.34	15.98	16.11	955,518	+0.02(+0.11%)
Dec 27, 2012	16.15	16.37	16.06	16.10	832,707	-0.09(-0.57%)
Dec 26, 2012	16.37	16.41	16.18	16.19	740,360	-0.20(-1.24%)
Dec 24, 2012	16.14	16.44	16.13	16.39	677,106	+0.01(+0.04%)
Dec 21, 2012	16.23	16.51	16.18	16.39	2,444,825	+0.01(+0.07%)
Dec 20, 2012	16.18	16.38	16.10	16.37	1,674,613	+0.23(+1.40%)
Dec 19, 2012	16.04	16.19	16.01	16.15	1,753,670	+0.13(+0.80%)
Dec 18, 2012	15.70	16.22	15.69	16.02	2,180,980	+0.28(+1.77%)
Dec 17, 2012	15.71	15.89	15.60	15.74	1,756,949	-0.01(-0.07%)
Dec 14, 2012	15.79	15.96	15.60	15.75	1,646,242	-0.01(-0.07%)
Dec 13, 2012	15.80	15.87	15.59	15.77	1,932,438	-0.07(-0.44%)
Dec 12, 2012	16.04	16.06	15.80	15.84	2,106,253	-0.21(-1.30%)
Dec 11, 2012	16.19	16.21	16.00	16.04	1,577,851	-0.14(-0.90%)
Dec 10, 2012	16.08	16.31	16.08	16.19	1,171,963	+0.08(+0.50%)
Dec 07, 2012	16.17	16.28	16.00	16.11	958,950	+0.03(+0.22%)
Dec 06, 2012	16.24	16.35	16.07	16.07	1,095,901	-0.16(-1.00%)
Dec 05, 2012	16.30	16.48	16.18	16.24	1,091,410	-0.09(-0.53%)
Dec 04, 2012	16.63	16.65	16.31	16.32	1,015,669	-0.50(-3.00%)
Nov 30, 2012	16.75	16.92	16.66	16.83	911,898	+0.12(+0.73%)
Nov 29, 2012	16.73	16.78	16.64	16.70	975,412	+0.01(+0.07%)
Nov 28, 2012	16.64	16.70	16.46	16.69	1,434,716	+0.16(+0.98%)
Nov 27, 2012	16.58	16.64	16.39	16.53	940,193	+0.01(+0.04%)
Nov 26, 2012	16.62	16.73	16.50	16.52	1,124,847	-0.12(-0.73%)
Nov 23, 2012	16.41	16.65	16.41	16.65	420,138	+0.28(+1.70%)
Nov 21, 2012	16.34	16.53	16.27	16.37	1,074,354	+0.03(+0.18%)
Nov 20, 2012	16.52	16.68	16.24	16.34	1,452,264	-0.19(-1.16%)
Nov 19, 2012	16.52	16.77	16.47	16.53	1,640,755	+0.15(+0.92%)
Nov 16, 2012	16.03	16.38	15.92	16.38	1,563,893	+0.38(+2.36%)
Nov 15, 2012	16.29	16.48	15.89	16.00	1,841,840	-0.36(-2.20%)
Nov 14, 2012	16.91	17.13	16.33	16.36	1,888,266	-0.37(-2.18%)
Nov 13, 2012	16.33	16.79	16.24	16.73	1,519,975	+0.32(+1.94%)
Nov 12, 2012	16.73	16.91	16.40	16.41	1,270,614	-0.32(-1.91%)
Nov 09, 2012	16.67	16.95	16.54	16.73	1,027,402	-0.12(-0.69%)
Nov 08, 2012	17.02	17.02	16.76	16.84	1,063,943	-0.03(-0.21%)
Nov 07, 2012	17.05	17.13	16.72	16.88	1,458,415	-0.27(-1.56%)
Nov 06, 2012	17.11	17.16	17.06	17.15	946,321	+0.13(+0.75%)
Nov 05, 2012	17.23	17.35	16.93	17.02	1,801,935	-0.20(-1.17%)
Nov 02, 2012	17.37	17.40	17.18	17.22	910,100	-0.09(-0.53%)

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.