Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	18.31	18.47	18.21	18.43	616,070	+0.02(+0.13%)
Jan 30, 2013	18.59	18.59	18.21	18.40	856,110	-0.22(-1.18%)
Jan 29, 2013	18.79	18.79	18.51	18.62	944,844	-0.24(-1.27%)
Jan 28, 2013	18.96	19.01	18.68	18.86	996,500	-0.06(-0.32%)
Jan 25, 2013	18.96	19.10	18.72	18.92	819,592	+0.21(+1.11%)
Jan 24, 2013	18.17	18.81	18.12	18.71	981,147	+0.52(+2.87%)
Jan 23, 2013	18.49	18.51	18.11	18.19	856,523	-0.37(-2.01%)
Jan 22, 2013	18.68	18.77	18.41	18.57	1,585,616	-0.12(-0.62%)
Jan 18, 2013	18.39	18.77	18.15	18.68	1,807,047	+0.32(+1.72%)
Jan 17, 2013	17.77	18.39	17.67	18.37	939,412	+0.65(+3.66%)
Jan 16, 2013	17.51	17.85	17.47	17.72	584,734	+0.04(+0.25%)
Jan 15, 2013	17.39	17.71	17.19	17.67	473,530	+0.16(+0.94%)
Jan 14, 2013	17.45	17.59	17.37	17.51	612,442	+0.00(+0.02%)
Jan 11, 2013	17.57	17.57	17.14	17.51	1,130,903	+0.22(+1.30%)
Jan 10, 2013	17.09	17.43	16.97	17.28	1,042,009	+0.26(+1.50%)
Jan 09, 2013	17.10	17.17	16.87	17.03	871,933	+0.01(+0.05%)
Jan 08, 2013	17.07	17.23	16.96	17.02	1,448,540	-0.15(-0.88%)
Jan 07, 2013	16.80	17.20	16.71	17.17	1,061,158	+0.25(+1.49%)
Jan 04, 2013	16.97	17.11	16.83	16.92	617,386	+0.07(+0.43%)
Jan 03, 2013	16.64	17.21	16.64	16.85	778,095	+0.19(+1.13%)
Jan 02, 2013	17.17	17.45	16.47	16.66	1,499,288	-0.23(-1.37%)
Dec 31, 2012	16.50	16.94	16.50	16.89	754,232	+0.41(+2.50%)
Dec 28, 2012	16.41	16.78	16.33	16.48	636,052	-0.03(-0.17%)
Dec 27, 2012	16.43	16.63	16.27	16.51	645,528	+0.08(+0.51%)
Dec 26, 2012	17.06	17.08	16.28	16.42	569,851	-0.62(-3.64%)
Dec 24, 2012	17.15	17.15	16.29	17.04	149,345	-0.14(-0.79%)
Dec 21, 2012	17.00	17.24	16.89	17.18	1,199,057	+0.02(+0.12%)
Dec 20, 2012	17.46	17.48	17.02	17.16	797,042	-0.34(-1.94%)
Dec 19, 2012	17.73	17.81	17.45	17.50	849,706	-0.26(-1.44%)
Dec 18, 2012	17.24	17.87	17.09	17.75	1,094,782	+0.69(+4.05%)
Dec 17, 2012	16.76	17.08	16.57	17.06	466,125	+0.35(+2.08%)
Dec 14, 2012	16.48	16.84	16.23	16.71	477,171	+0.15(+0.89%)
Dec 13, 2012	16.87	16.96	16.41	16.57	510,440	-0.26(-1.54%)
Dec 12, 2012	17.24	17.25	16.73	16.83	705,677	-0.32(-1.87%)
Dec 11, 2012	16.98	17.39	16.93	17.15	1,104,033	+0.19(+1.11%)
Dec 10, 2012	17.15	17.21	16.86	16.96	925,703	-0.16(-0.94%)
Dec 07, 2012	17.27	17.46	17.01	17.12	1,201,668	-0.25(-1.42%)
Dec 06, 2012	17.26	17.57	17.15	17.37	859,612	-0.16(-0.89%)
Dec 05, 2012	17.90	17.94	17.41	17.52	933,688	-0.32(-1.82%)
Dec 04, 2012	17.99	18.11	17.64	17.85	444,790	+0.05(+0.27%)
Nov 30, 2012	17.99	17.99	17.62	17.80	910,847	-0.18(-1.02%)
Nov 29, 2012	17.97	18.15	17.53	17.98	723,688	+0.09(+0.51%)
Nov 28, 2012	17.64	17.89	17.33	17.89	1,419,192	+0.14(+0.77%)
Nov 27, 2012	17.06	17.86	17.03	17.75	1,618,668	+0.12(+0.70%)
Nov 26, 2012	17.41	17.64	17.30	17.63	580,750	+0.17(+0.96%)
Nov 23, 2012	17.38	17.59	17.32	17.46	347,250	+0.18(+1.06%)
Nov 21, 2012	17.31	17.41	17.09	17.28	312,653	-0.03(-0.18%)
Nov 20, 2012	17.24	17.55	17.03	17.31	416,127	+0.07(+0.42%)
Nov 19, 2012	16.91	17.27	16.89	17.24	747,069	+0.41(+2.45%)
Nov 16, 2012	16.43	16.87	16.33	16.83	668,724	+0.38(+2.31%)
Nov 15, 2012	16.39	16.61	16.11	16.45	626,209	+0.01(+0.05%)
Nov 14, 2012	16.76	16.87	16.39	16.44	702,068	-0.25(-1.51%)
Nov 13, 2012	16.55	16.92	16.39	16.69	549,989	+0.10(+0.63%)
Nov 12, 2012	17.01	17.02	16.30	16.59	1,110,958	-0.33(-1.94%)
Nov 09, 2012	16.45	17.10	16.38	16.91	1,056,241	+0.38(+2.30%)
Nov 08, 2012	16.91	16.96	16.51	16.53	946,162	-0.39(-2.32%)
Nov 07, 2012	17.00	17.13	16.92	16.93	522,640	-0.31(-1.81%)
Nov 06, 2012	17.26	17.37	16.73	17.24	950,969	+0.01(+0.05%)
Nov 05, 2012	17.21	17.31	16.96	17.23	612,161	+0.07(+0.40%)
Nov 02, 2012	18.19	18.30	17.16	17.16	1,237,581	-0.82(-4.58%)

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.