Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	18.68	18.78	18.52	18.75	1,218,141	+0.03(+0.18%)
Jan 30, 2013	18.57	18.87	17.63	18.72	2,322,910	+0.12(+0.64%)
Jan 29, 2013	18.65	18.70	18.54	18.60	914,195	-0.03(-0.14%)
Jan 28, 2013	18.54	18.68	18.46	18.63	746,969	+0.07(+0.39%)
Jan 25, 2013	18.36	18.55	18.32	18.55	781,262	+0.18(+1.00%)
Jan 24, 2013	18.35	18.39	18.27	18.37	757,884	-0.01(-0.07%)
Jan 23, 2013	18.31	18.40	18.17	18.38	964,393	+0.12(+0.65%)
Jan 22, 2013	18.11	18.28	18.06	18.26	608,887	+0.13(+0.69%)
Jan 18, 2013	18.09	18.14	17.90	18.14	1,129,255	+0.08(+0.44%)
Jan 17, 2013	17.96	18.07	17.89	18.06	475,187	+0.11(+0.59%)
Jan 16, 2013	17.90	18.03	17.83	17.96	647,054	-0.01(-0.07%)
Jan 15, 2013	17.79	17.98	17.79	17.97	490,090	+0.03(+0.18%)
Jan 14, 2013	17.86	18.00	17.80	17.94	680,388	+0.06(+0.33%)
Jan 11, 2013	17.96	17.98	17.78	17.88	627,962	+0.03(+0.18%)
Jan 10, 2013	17.94	17.94	17.72	17.84	513,566	-0.05(-0.26%)
Jan 09, 2013	17.76	17.90	17.69	17.89	961,619	+0.18(+1.00%)
Jan 08, 2013	17.82	17.93	17.68	17.71	426,279	-0.16(-0.92%)
Jan 07, 2013	17.56	17.92	17.56	17.88	453,448	+0.03(+0.15%)
Jan 04, 2013	17.74	17.86	17.66	17.85	385,513	+0.20(+1.12%)
Jan 03, 2013	17.55	17.79	17.47	17.65	665,395	+0.15(+0.87%)
Jan 02, 2013	17.53	17.59	17.22	17.50	1,101,053	+0.28(+1.64%)
Dec 31, 2012	17.25	17.41	17.15	17.22	922,109	+0.02(+0.11%)
Dec 28, 2012	17.24	17.40	17.20	17.20	440,662	-0.09(-0.53%)
Dec 27, 2012	17.25	17.32	17.12	17.29	514,906	+0.01(+0.08%)
Dec 26, 2012	17.43	17.44	17.24	17.28	400,681	-0.09(-0.53%)
Dec 24, 2012	17.33	17.43	17.27	17.37	251,348	+0.07(+0.38%)
Dec 21, 2012	17.39	17.50	17.30	17.30	1,300,538	-0.09(-0.49%)
Dec 20, 2012	17.35	17.47	17.34	17.39	616,700	+0.07(+0.42%)
Dec 19, 2012	17.35	17.40	17.24	17.32	359,264	+0.01(+0.08%)
Dec 18, 2012	17.17	17.31	17.10	17.30	683,923	+0.13(+0.77%)
Dec 17, 2012	17.17	17.26	17.11	17.17	567,745	+0.01(+0.04%)
Dec 14, 2012	17.12	17.26	17.10	17.17	468,241	-0.02(-0.12%)
Dec 13, 2012	17.22	17.26	17.09	17.18	393,507	-0.07(-0.38%)
Dec 12, 2012	17.40	17.40	16.94	17.25	658,321	-0.05(-0.30%)
Dec 11, 2012	17.51	17.51	17.21	17.30	756,381	-0.13(-0.75%)
Dec 10, 2012	17.40	17.50	17.36	17.43	434,649	+0.01(+0.04%)
Dec 07, 2012	17.33	17.45	17.24	17.43	882,912	+0.20(+1.13%)
Dec 06, 2012	17.10	17.23	17.06	17.23	596,634	+0.16(+0.91%)
Dec 05, 2012	17.13	17.16	16.99	17.08	900,161	+0.00(+0.00%)
Dec 04, 2012	17.17	17.17	16.94	17.08	899,615	+0.20(+1.20%)
Nov 30, 2012	16.82	16.93	16.81	16.87	1,134,301	+0.03(+0.15%)
Nov 29, 2012	16.83	16.91	16.72	16.85	651,854	+0.10(+0.62%)
Nov 28, 2012	16.73	16.78	16.55	16.74	670,678	-0.01(-0.08%)
Nov 27, 2012	16.61	16.84	16.52	16.76	925,080	+0.05(+0.31%)
Nov 26, 2012	16.54	16.74	16.48	16.70	478,284	+0.14(+0.86%)
Nov 23, 2012	16.57	16.62	16.40	16.56	205,315	+0.07(+0.43%)
Nov 21, 2012	16.48	16.55	16.32	16.49	618,570	+0.02(+0.12%)
Nov 20, 2012	16.28	16.48	16.08	16.47	605,594	+0.19(+1.16%)
Nov 19, 2012	16.23	16.34	16.12	16.28	899,500	+0.26(+1.63%)
Nov 16, 2012	15.81	16.05	15.58	16.02	853,713	+0.16(+1.03%)
Nov 15, 2012	16.09	16.19	15.70	15.86	799,587	-0.29(-1.81%)
Nov 14, 2012	16.29	16.35	15.99	16.15	778,591	-0.14(-0.88%)
Nov 13, 2012	16.33	16.39	16.27	16.29	581,393	-0.05(-0.28%)
Nov 12, 2012	16.35	16.42	16.23	16.34	658,871	-0.01(-0.04%)
Nov 09, 2012	16.52	16.54	16.31	16.35	692,772	-0.07(-0.40%)
Nov 08, 2012	16.72	16.72	16.41	16.41	782,413	-0.20(-1.21%)
Nov 07, 2012	16.68	16.72	16.54	16.61	566,270	-0.20(-1.20%)
Nov 06, 2012	16.79	16.86	16.57	16.82	418,127	+0.10(+0.58%)
Nov 05, 2012	16.83	16.84	16.55	16.72	675,527	-0.12(-0.73%)
Nov 02, 2012	16.82	16.98	16.74	16.84	950,799	+0.14(+0.86%)

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.