Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	16.50	16.58	16.22	16.30	2,399,894	-0.21(-1.27%)
Jan 30, 2013	17.00	17.07	16.46	16.51	3,496,800	-0.14(-0.84%)
Jan 29, 2013	16.39	16.67	16.20	16.65	4,465,732	+0.44(+2.71%)
Jan 28, 2013	16.43	16.56	16.18	16.21	1,726,239	-0.20(-1.22%)
Jan 25, 2013	16.85	16.92	16.39	16.41	2,542,451	-0.45(-2.67%)
Jan 24, 2013	17.44	17.45	16.84	16.86	2,549,383	-0.73(-4.15%)
Jan 23, 2013	17.96	17.98	17.59	17.59	2,544,770	-0.37(-2.06%)
Jan 22, 2013	17.31	18.10	17.21	17.96	3,930,398	+0.43(+2.45%)
Jan 21, 2013	17.12	17.64	17.12	17.53	3,243,948	+0.34(+1.98%)
Jan 18, 2013	17.23	17.32	17.03	17.19	2,132,063	+0.11(+0.64%)
Jan 17, 2013	16.99	17.31	16.75	17.08	2,614,273	-0.06(-0.35%)
Jan 16, 2013	17.00	17.23	16.97	17.14	1,623,363	+0.02(+0.12%)
Jan 15, 2013	17.16	17.34	17.01	17.12	2,679,068	+0.08(+0.47%)
Jan 14, 2013	17.35	17.47	16.97	17.04	1,583,884	-0.12(-0.70%)
Jan 11, 2013	17.28	17.56	16.94	17.16	2,906,999	-0.10(-0.58%)
Jan 10, 2013	16.74	17.29	16.63	17.26	4,497,361	+0.94(+5.76%)
Jan 09, 2013	16.33	16.42	16.07	16.32	1,757,786	+0.00(+0.00%)
Jan 08, 2013	16.16	16.37	16.03	16.32	2,233,356	+0.22(+1.37%)
Jan 07, 2013	16.28	16.53	16.10	16.10	3,238,483	-0.26(-1.59%)
Jan 04, 2013	16.03	16.36	15.99	16.36	2,787,651	+0.03(+0.18%)
Jan 03, 2013	17.08	17.11	16.30	16.33	2,226,694	-0.74(-4.34%)
Jan 02, 2013	17.39	17.23	17.02	17.07	1,582,897	-0.04(-0.23%)
Dec 31, 2012		17.11	17.11	17.11	0	+0.44(+2.64%)
Dec 28, 2012	16.75	16.96	16.62	16.67	1,333,074	-0.18(-1.07%)
Dec 27, 2012	16.67	16.99	16.51	16.85	1,835,274	+0.21(+1.26%)
Dec 24, 2012		16.64	16.64	16.64	0	-0.25(-1.48%)
Dec 21, 2012	16.54	17.03	16.37	16.89	5,190,731	+0.50(+3.05%)
Dec 20, 2012	16.53	16.64	16.07	16.39	2,212,411	-0.40(-2.38%)
Dec 19, 2012	16.75	16.92	16.60	16.79	3,889,910	+0.08(+0.48%)
Dec 18, 2012	16.90	16.96	16.48	16.71	3,498,943	-0.19(-1.12%)
Dec 17, 2012	17.20	17.22	16.83	16.90	4,713,340	-0.33(-1.92%)
Dec 14, 2012	17.20	17.33	17.05	17.23	2,117,883	+0.01(+0.06%)
Dec 13, 2012	17.22	17.39	16.99	17.22	2,190,690	-0.41(-2.33%)
Dec 12, 2012	17.57	17.73	17.34	17.63	5,320,116	+0.26(+1.50%)
Dec 11, 2012	17.55	17.67	17.34	17.37	2,979,285	-0.17(-0.97%)
Dec 10, 2012	17.81	17.92	17.46	17.54	3,358,692	-0.13(-0.74%)
Dec 07, 2012	17.74	17.93	17.57	17.67	1,383,409	+0.12(+0.68%)
Dec 06, 2012	17.51	18.05	17.49	17.55	2,149,571	-0.02(-0.11%)
Dec 05, 2012	18.10	18.13	17.54	17.57	2,327,986	-0.54(-2.98%)
Dec 04, 2012	17.99	18.37	17.76	18.11	4,158,040	-0.61(-3.26%)
Nov 30, 2012	18.76	19.06	18.45	18.72	2,942,493	-0.14(-0.74%)
Nov 29, 2012	19.58	19.59	18.79	18.86	3,439,331	-0.58(-2.98%)
Nov 28, 2012	18.61	19.45	18.49	19.44	3,077,844	+0.20(+1.04%)
Nov 27, 2012	19.27	19.46	19.11	19.24	3,134,218	-0.16(-0.82%)
Nov 26, 2012	19.41	19.49	19.08	19.40	2,020,896	+0.05(+0.26%)
Nov 24, 2012	19.27	19.48	19.11	19.35	953,031	+0.00(+0.00%)
Nov 23, 2012	19.27	19.48	19.11	19.35	953,031	+0.33(+1.74%)
Nov 22, 2012	19.29	19.40	19.02	19.02	397,929	-0.19(-0.99%)
Nov 21, 2012	18.67	19.24	18.64	19.21	2,809,851	+0.50(+2.67%)
Nov 20, 2012	18.81	18.88	18.60	18.71	1,714,743	-0.10(-0.53%)
Nov 19, 2012	18.92	19.03	18.71	18.81	1,213,907	+0.18(+0.97%)
Nov 16, 2012	18.20	18.79	18.09	18.63	1,529,734	+0.37(+2.03%)
Nov 15, 2012	18.75	18.84	17.99	18.26	2,820,123	-0.64(-3.39%)
Nov 14, 2012	19.67	19.72	18.83	18.90	4,659,107	-0.71(-3.62%)
Nov 13, 2012	19.58	19.94	19.33	19.61	3,090,798	-0.10(-0.51%)
Nov 12, 2012	20.21	20.30	19.65	19.71	1,860,297	-0.43(-2.14%)
Nov 09, 2012	20.43	20.61	20.11	20.14	1,079,511	-0.28(-1.37%)
Nov 08, 2012	20.04	20.50	19.83	20.42	1,534,851	+0.35(+1.74%)
Nov 07, 2012	19.79	20.10	19.49	20.07	2,003,306	+0.50(+2.55%)
Nov 06, 2012	19.21	19.88	19.06	19.57	2,903,136	+0.51(+2.68%)
Nov 05, 2012	19.10	19.29	19.03	19.06	925,418	+0.06(+0.32%)
Nov 02, 2012	19.71	19.75	18.93	19.00	4,879,378	-1.02(-5.09%)

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.