Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	18.25	18.44	18.08	18.21	34,947	-0.04(-0.20%)
Jan 30, 2013	18.53	18.71	18.13	18.25	15,135	-0.35(-1.89%)
Jan 29, 2013	18.71	18.89	18.55	18.60	28,205	-0.18(-0.94%)
Jan 28, 2013	18.60	18.79	18.48	18.77	19,568	+0.19(+1.02%)
Jan 25, 2013	18.99	18.99	18.49	18.58	57,965	-0.40(-2.08%)
Jan 24, 2013	19.01	19.02	18.71	18.98	14,291	+0.40(+2.17%)
Jan 23, 2013	19.01	19.19	18.41	18.58	30,496	-0.43(-2.27%)
Jan 22, 2013	18.96	19.12	18.92	19.01	17,226	+0.05(+0.27%)
Jan 18, 2013	19.15	19.18	18.96	18.96	14,134	-0.31(-1.60%)
Jan 17, 2013	18.76	19.29	18.76	19.26	15,741	+0.50(+2.65%)
Jan 16, 2013	18.99	18.99	18.71	18.77	22,863	-0.30(-1.58%)
Jan 15, 2013	18.98	19.23	18.74	19.07	35,530	+0.04(+0.19%)
Jan 14, 2013	19.04	19.32	18.86	19.03	24,873	-0.05(-0.27%)
Jan 11, 2013	19.37	19.37	19.04	19.08	26,306	-0.24(-1.25%)
Jan 10, 2013	19.45	19.45	19.05	19.32	13,896	-0.13(-0.68%)
Jan 09, 2013	19.10	19.48	18.87	19.45	15,708	+0.45(+2.39%)
Jan 08, 2013	18.96	19.17	18.89	19.00	13,855	-0.01(-0.04%)
Jan 07, 2013	19.04	19.39	18.91	19.01	18,333	-0.14(-0.73%)
Jan 04, 2013	19.70	19.75	19.09	19.15	57,233	-0.40(-2.06%)
Jan 03, 2013	19.68	20.02	19.44	19.55	19,385	-0.15(-0.74%)
Jan 02, 2013	19.25	19.96	19.05	19.70	46,711	+1.05(+5.62%)
Dec 31, 2012	18.52	18.74	18.20	18.65	59,856	+0.21(+1.11%)
Dec 28, 2012	18.71	18.71	18.32	18.44	21,084	-0.31(-1.64%)
Dec 27, 2012	18.91	18.91	18.32	18.75	15,034	-0.08(-0.43%)
Dec 26, 2012	18.88	19.00	18.65	18.83	7,373	-0.10(-0.50%)
Dec 24, 2012	19.20	19.22	18.77	18.93	20,780	-0.20(-1.03%)
Dec 21, 2012	19.22	19.22	18.88	19.12	92,772	-0.05(-0.27%)
Dec 20, 2012	18.79	19.25	18.52	19.18	39,496	+0.55(+2.95%)
Dec 19, 2012	18.44	18.69	18.40	18.63	33,388	+0.15(+0.79%)
Dec 18, 2012	18.39	18.49	18.26	18.48	41,794	+0.18(+0.96%)
Dec 17, 2012	18.11	18.44	17.81	18.30	102,094	+0.31(+1.75%)
Dec 14, 2012	18.71	18.71	17.81	17.99	51,812	-0.76(-4.06%)
Dec 13, 2012	18.55	18.96	18.49	18.75	44,459	+0.22(+1.19%)
Dec 12, 2012	18.66	18.66	18.35	18.53	46,082	-0.04(-0.24%)
Dec 11, 2012	18.48	18.79	18.34	18.58	24,067	+0.14(+0.76%)
Dec 10, 2012	18.48	18.57	18.39	18.44	21,132	+0.04(+0.20%)
Dec 07, 2012	18.49	18.52	18.33	18.40	23,785	+0.02(+0.12%)
Dec 06, 2012	18.31	18.55	18.31	18.38	33,711	+0.13(+0.72%)
Dec 05, 2012	18.38	18.45	18.25	18.25	16,508	-0.12(-0.63%)
Dec 04, 2012	18.18	18.43	17.96	18.36	96,177	+0.04(+0.20%)
Nov 30, 2012	18.30	18.54	18.07	18.33	32,145	+0.09(+0.48%)
Nov 29, 2012	18.17	18.38	18.09	18.24	25,777	+0.19(+1.05%)
Nov 28, 2012	18.00	18.15	17.93	18.05	14,662	-0.09(-0.48%)
Nov 27, 2012	18.37	18.42	18.11	18.14	22,144	-0.29(-1.58%)
Nov 26, 2012	18.31	18.53	18.22	18.43	31,107	+0.12(+0.64%)
Nov 23, 2012	18.32	18.46	18.22	18.31	9,501	-0.03(-0.16%)
Nov 21, 2012	18.09	18.35	18.00	18.34	6,113	+0.27(+1.49%)
Nov 20, 2012	18.18	18.29	18.00	18.07	30,862	-0.15(-0.84%)
Nov 19, 2012	18.14	18.49	18.14	18.22	22,561	+0.23(+1.25%)
Nov 16, 2012	18.00	18.13	17.64	18.00	52,372	+0.10(+0.57%)
Nov 15, 2012	17.71	18.18	17.71	17.90	16,651	+0.13(+0.74%)
Nov 14, 2012	18.00	18.11	17.71	17.77	40,857	-0.17(-0.93%)
Nov 13, 2012	17.93	18.12	17.86	17.93	32,411	-0.04(-0.20%)
Nov 12, 2012	17.76	18.17	17.76	17.97	32,312	-0.30(-1.63%)
Nov 09, 2012	18.91	19.08	18.17	18.27	33,030	-0.66(-3.50%)
Nov 08, 2012	19.45	19.56	18.91	18.93	12,604	-0.51(-2.62%)
Nov 07, 2012	20.03	20.03	19.20	19.44	29,406	-0.81(-4.02%)
Nov 06, 2012	19.99	20.39	19.92	20.25	41,071	+0.35(+1.75%)
Nov 05, 2012	20.17	20.35	19.45	19.90	23,489	-0.33(-1.62%)
Nov 02, 2012	20.73	20.80	20.22	20.23	36,656	-0.41(-1.97%)

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.