Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	19.02	19.21	18.85	18.90	2,973,721	-0.17(-0.88%)
Jan 30, 2013	19.08	19.11	18.92	19.07	1,745,408	-0.01(-0.03%)
Jan 29, 2013	18.96	19.09	18.90	19.08	1,280,906	+0.12(+0.61%)
Jan 28, 2013	18.98	19.03	18.62	18.96	1,772,433	-0.03(-0.14%)
Jan 25, 2013	19.03	19.12	18.87	18.99	1,562,378	+0.10(+0.51%)
Jan 24, 2013	18.83	19.01	18.75	18.89	1,698,928	+0.12(+0.62%)
Jan 23, 2013	18.52	18.78	18.51	18.78	1,654,370	+0.25(+1.35%)
Jan 22, 2013	18.35	18.61	18.28	18.52	1,595,148	+0.19(+1.05%)
Jan 18, 2013	18.40	18.43	18.12	18.33	5,136,189	-0.03(-0.17%)
Jan 17, 2013	18.13	18.44	18.09	18.36	2,196,831	+0.32(+1.78%)
Jan 16, 2013	18.05	18.09	17.90	18.04	934,708	-0.06(-0.32%)
Jan 15, 2013	17.93	18.11	17.83	18.10	1,140,559	+0.09(+0.50%)
Jan 14, 2013	17.88	18.17	17.88	18.01	1,467,996	+0.03(+0.18%)
Jan 11, 2013	17.96	18.11	17.90	17.98	1,212,740	+0.08(+0.43%)
Jan 10, 2013	17.79	17.90	17.66	17.90	1,957,579	+0.21(+1.16%)
Jan 09, 2013	17.69	17.90	17.63	17.70	1,322,961	+0.05(+0.29%)
Jan 08, 2013	17.53	17.72	17.49	17.65	1,610,015	+0.05(+0.29%)
Jan 07, 2013	17.91	17.92	17.55	17.59	2,189,320	-0.40(-2.21%)
Jan 04, 2013	17.97	18.08	17.87	17.99	1,270,984	+0.08(+0.47%)
Jan 03, 2013	17.82	18.16	17.74	17.91	1,736,822	+0.09(+0.50%)
Jan 02, 2013	17.85	17.90	17.48	17.82	2,037,584	+0.34(+1.95%)
Dec 31, 2012	16.91	17.55	16.86	17.48	2,237,430	+0.50(+2.95%)
Dec 28, 2012	17.08	17.10	16.88	16.98	2,105,250	-0.19(-1.08%)
Dec 27, 2012	17.18	17.20	16.90	17.16	1,574,688	+0.03(+0.19%)
Dec 26, 2012	17.18	17.29	17.12	17.13	1,618,919	-0.02(-0.11%)
Dec 24, 2012	17.21	17.38	17.12	17.15	687,901	-0.08(-0.45%)
Dec 21, 2012	17.41	17.59	17.19	17.23	4,802,497	-0.42(-2.40%)
Dec 20, 2012	17.52	17.70	17.46	17.65	1,076,695	+0.12(+0.66%)
Dec 19, 2012	17.57	17.72	17.45	17.54	1,577,595	-0.01(-0.07%)
Dec 18, 2012	17.19	17.57	17.11	17.55	5,753,249	+0.40(+2.36%)
Dec 17, 2012	16.95	17.23	16.93	17.14	2,023,952	+0.22(+1.29%)
Dec 14, 2012	17.04	17.04	16.77	16.93	2,119,678	-0.13(-0.79%)
Dec 13, 2012	17.03	17.22	16.90	17.06	3,320,836	+0.02(+0.11%)
Dec 12, 2012	17.09	17.25	17.02	17.04	1,594,233	+0.01(+0.08%)
Dec 11, 2012	17.22	17.25	16.93	17.03	1,683,193	-0.12(-0.71%)
Dec 10, 2012	17.25	17.28	17.10	17.15	1,439,680	-0.10(-0.56%)
Dec 07, 2012	17.40	17.49	17.14	17.25	1,848,742	-0.09(-0.52%)
Dec 06, 2012	17.28	17.34	16.98	17.34	1,894,088	+0.08(+0.45%)
Dec 05, 2012	17.67	17.67	17.16	17.26	2,474,434	-0.43(-2.44%)
Dec 04, 2012	17.48	17.72	17.42	17.69	2,541,519	+0.00(+0.00%)
Nov 30, 2012	17.30	17.69	17.21	17.69	2,798,526	+0.44(+2.54%)
Nov 29, 2012	17.37	17.38	17.11	17.25	1,479,504	-0.08(-0.48%)
Nov 28, 2012	17.25	17.34	16.99	17.34	1,728,393	+0.07(+0.40%)
Nov 27, 2012	17.29	17.38	17.18	17.27	1,777,343	-0.01(-0.04%)
Nov 26, 2012	17.38	17.44	17.18	17.27	1,726,871	-0.15(-0.88%)
Nov 23, 2012	17.20	17.43	17.20	17.43	564,109	+0.29(+1.67%)
Nov 21, 2012	17.17	17.27	17.08	17.14	1,044,994	-0.01(-0.04%)
Nov 20, 2012	17.13	17.20	16.97	17.15	1,399,321	+0.04(+0.22%)
Nov 19, 2012	17.05	17.39	16.97	17.11	2,016,831	+0.23(+1.39%)
Nov 16, 2012	16.63	16.89	16.53	16.87	1,613,732	+0.26(+1.57%)
Nov 15, 2012	16.58	16.77	16.47	16.61	1,927,144	+0.01(+0.08%)
Nov 14, 2012	16.80	16.86	16.55	16.60	1,937,949	-0.13(-0.80%)
Nov 13, 2012	16.83	16.95	16.70	16.73	1,920,429	-0.12(-0.72%)
Nov 12, 2012	17.01	17.10	16.81	16.85	1,268,998	-0.12(-0.71%)
Nov 09, 2012	17.01	17.18	16.82	16.97	1,580,667	-0.08(-0.45%)
Nov 08, 2012	17.20	17.33	17.04	17.05	1,613,065	-0.11(-0.63%)
Nov 07, 2012	17.18	17.29	16.92	17.16	1,849,829	-0.25(-1.46%)
Nov 06, 2012	17.39	17.49	17.29	17.41	1,766,683	+0.11(+0.62%)
Nov 05, 2012	17.13	17.41	17.13	17.30	2,170,523	+0.03(+0.18%)
Nov 02, 2012	17.55	17.59	17.27	17.27	5,159,230	-0.16(-0.91%)

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.