Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	14.33	15.85	14.32	15.40	12,802,599	+0.64(+4.31%)
Jan 30, 2013	14.63	15.16	14.63	14.77	8,688,408	+0.13(+0.87%)
Jan 29, 2013	14.87	14.87	14.51	14.64	5,505,409	-0.09(-0.60%)
Jan 28, 2013	14.67	14.78	14.35	14.73	8,574,413	+0.26(+1.83%)
Jan 25, 2013	14.01	14.61	14.01	14.46	4,049,726	+0.50(+3.58%)
Jan 24, 2013	13.76	14.06	13.73	13.96	4,736,476	+0.21(+1.49%)
Jan 23, 2013	14.22	14.31	13.70	13.76	5,104,061	-0.37(-2.63%)
Jan 22, 2013	14.16	14.19	14.01	14.13	3,354,153	-0.03(-0.21%)
Jan 18, 2013	14.24	14.42	14.10	14.16	3,251,168	-0.05(-0.34%)
Jan 17, 2013	14.36	14.49	14.17	14.21	3,224,013	-0.09(-0.62%)
Jan 16, 2013	14.29	14.46	14.11	14.30	2,583,279	-0.01(-0.07%)
Jan 15, 2013	14.00	14.32	13.88	14.31	2,588,902	+0.18(+1.25%)
Jan 14, 2013	13.94	14.20	13.86	14.13	4,277,181	+0.19(+1.33%)
Jan 11, 2013	13.42	14.03	13.02	13.95	6,634,030	+0.24(+1.71%)
Jan 10, 2013	13.51	13.72	13.47	13.71	3,275,619	+0.29(+2.19%)
Jan 09, 2013	13.49	13.56	13.29	13.42	3,974,680	-0.07(-0.51%)
Jan 08, 2013	13.95	14.00	13.49	13.49	5,217,921	-0.67(-4.71%)
Jan 07, 2013	13.96	14.30	13.96	14.15	3,944,909	-0.42(-2.89%)
Jan 04, 2013	14.45	14.64	14.40	14.57	3,419,156	+0.14(+0.95%)
Jan 03, 2013	14.23	14.50	14.21	14.44	3,741,995	+0.19(+1.32%)
Jan 02, 2013	14.57	14.61	14.08	14.25	7,026,370	+0.03(+0.19%)
Dec 31, 2012	13.60	14.25	13.54	14.22	7,324,350	+0.59(+4.31%)
Dec 28, 2012	13.59	13.74	13.50	13.63	2,209,941	-0.10(-0.71%)
Dec 27, 2012	13.80	13.96	13.49	13.73	4,090,870	-0.14(-0.99%)
Dec 26, 2012	13.84	13.96	13.77	13.87	3,586,137	+0.05(+0.35%)
Dec 24, 2012	13.59	13.91	13.58	13.82	2,989,841	+0.22(+1.58%)
Dec 21, 2012	13.46	13.68	13.13	13.60	18,821,966	-0.05(-0.36%)
Dec 20, 2012	14.16	14.16	13.48	13.65	8,437,231	-0.45(-3.19%)
Dec 19, 2012	14.69	14.77	14.06	14.10	6,078,911	-0.50(-3.42%)
Dec 18, 2012	15.05	15.18	14.46	14.60	7,114,077	-0.50(-3.31%)
Dec 17, 2012	14.98	15.15	14.90	15.10	4,697,650	+0.12(+0.78%)
Dec 14, 2012	14.87	15.09	14.78	14.98	3,341,571	+0.05(+0.33%)
Dec 13, 2012	15.04	15.15	14.87	14.93	2,968,722	-0.08(-0.52%)
Dec 12, 2012	14.86	15.09	14.86	15.01	5,371,006	+0.18(+1.19%)
Dec 11, 2012	14.59	14.90	14.57	14.84	9,168,055	+0.32(+2.23%)
Dec 10, 2012	14.42	14.74	14.42	14.51	3,588,332	-0.01(-0.10%)
Dec 07, 2012	14.52	14.64	14.35	14.53	3,755,772	+0.01(+0.10%)
Dec 06, 2012	14.36	14.52	14.28	14.51	3,995,603	+0.19(+1.30%)
Dec 05, 2012	14.28	14.52	14.20	14.33	5,019,100	+0.19(+1.32%)
Dec 04, 2012	14.23	14.27	13.95	14.14	3,976,837	-0.36(-2.50%)
Nov 30, 2012	14.75	14.79	14.46	14.50	4,736,016	-0.22(-1.46%)
Nov 29, 2012	14.91	15.00	14.66	14.72	6,796,240	+0.00(+0.00%)
Nov 28, 2012	14.47	14.74	14.21	14.72	5,468,376	+0.29(+2.00%)
Nov 27, 2012	14.26	14.56	14.07	14.43	5,713,154	+0.14(+0.96%)
Nov 26, 2012	13.97	14.37	13.96	14.29	5,777,688	+0.22(+1.57%)
Nov 23, 2012	13.72	14.15	13.67	14.07	2,751,465	+0.39(+2.86%)
Nov 21, 2012	13.49	13.83	13.44	13.68	5,116,959	+0.11(+0.79%)
Nov 20, 2012	13.35	13.59	13.31	13.57	4,724,638	+0.15(+1.09%)
Nov 19, 2012	12.95	13.50	12.84	13.43	5,547,125	+0.65(+5.06%)
Nov 16, 2012	12.88	12.94	12.65	12.78	5,863,347	+0.00(+0.00%)
Nov 15, 2012	12.52	12.83	12.46	12.78	5,191,111	+0.29(+2.35%)
Nov 14, 2012	12.74	12.84	12.47	12.49	3,530,903	-0.23(-1.77%)
Nov 13, 2012	12.64	12.78	12.62	12.71	3,335,335	-0.04(-0.31%)
Nov 12, 2012	12.71	12.83	12.58	12.75	2,222,636	+0.13(+1.01%)
Nov 09, 2012	12.66	12.87	12.61	12.62	4,747,097	-0.02(-0.16%)
Nov 08, 2012	13.03	13.22	12.64	12.64	4,831,495	-0.52(-3.95%)
Nov 07, 2012	13.29	13.37	13.09	13.16	7,426,629	-0.31(-2.32%)
Nov 06, 2012	12.97	13.59	12.93	13.48	7,246,984	+0.55(+4.24%)
Nov 05, 2012	12.69	12.93	12.68	12.93	5,656,227	+0.21(+1.65%)
Nov 02, 2012	12.77	12.83	12.61	12.72	6,710,809	-0.01(-0.11%)

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.