Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	17.80	18.17	17.80	18.06	1,053,281	+0.22(+1.24%)
Jan 30, 2013	17.88	17.94	17.65	17.84	1,018,048	-0.07(-0.40%)
Jan 29, 2013	17.92	18.01	17.80	17.91	788,510	-0.01(-0.04%)
Jan 28, 2013	17.76	17.98	17.68	17.92	748,644	+0.17(+0.97%)
Jan 25, 2013	17.75	17.77	17.50	17.75	806,877	+0.14(+0.77%)
Jan 24, 2013	17.51	17.62	17.41	17.61	879,074	+0.11(+0.61%)
Jan 23, 2013	16.79	17.66	16.78	17.51	1,441,845	+0.67(+3.99%)
Jan 22, 2013	16.73	16.87	16.54	16.84	511,047	+0.12(+0.73%)
Jan 18, 2013	15.94	16.80	15.76	16.71	1,787,809	+0.74(+4.60%)
Jan 17, 2013	16.04	16.08	15.80	15.98	962,477	+0.02(+0.13%)
Jan 16, 2013	16.07	16.19	15.94	15.96	537,665	-0.18(-1.11%)
Jan 15, 2013	16.12	16.16	15.84	16.14	784,991	-0.04(-0.22%)
Jan 14, 2013	16.51	16.65	16.15	16.17	795,962	-0.34(-2.08%)
Jan 11, 2013	16.52	16.59	16.42	16.51	1,186,169	+0.02(+0.13%)
Jan 10, 2013	16.57	16.68	16.46	16.49	853,432	+0.05(+0.30%)
Jan 09, 2013	16.48	16.74	16.40	16.44	451,983	+0.04(+0.22%)
Jan 08, 2013	16.73	16.91	16.34	16.41	924,226	-0.36(-2.13%)
Jan 07, 2013	16.70	16.92	16.66	16.76	587,632	-0.01(-0.08%)
Jan 04, 2013	16.71	16.83	16.71	16.78	461,556	+0.09(+0.56%)
Jan 03, 2013	16.39	16.89	16.36	16.68	734,245	+0.36(+2.19%)
Jan 02, 2013	16.24	16.34	15.96	16.33	915,912	+0.51(+3.25%)
Dec 31, 2012	15.57	15.81	15.48	15.81	602,715	+0.21(+1.37%)
Dec 28, 2012	15.83	15.86	15.58	15.60	594,213	-0.36(-2.24%)
Dec 27, 2012	16.16	16.20	15.79	15.96	583,779	-0.20(-1.24%)
Dec 26, 2012	16.49	16.49	16.07	16.16	404,056	-0.34(-2.08%)
Dec 24, 2012	16.67	16.80	16.46	16.50	219,270	-0.36(-2.16%)
Dec 21, 2012	16.67	16.87	16.59	16.86	1,635,737	+0.02(+0.13%)
Dec 20, 2012	16.55	16.95	16.55	16.84	904,902	+0.39(+2.34%)
Dec 19, 2012	16.34	16.66	16.23	16.46	805,635	+0.11(+0.70%)
Dec 18, 2012	16.23	16.40	16.16	16.34	693,853	+0.10(+0.62%)
Dec 17, 2012	15.86	16.25	15.83	16.24	593,133	+0.45(+2.85%)
Dec 14, 2012	15.88	16.01	15.72	15.79	522,124	-0.14(-0.85%)
Dec 13, 2012	16.09	16.27	15.89	15.93	523,706	-0.21(-1.33%)
Dec 12, 2012	16.19	16.30	16.10	16.14	578,362	-0.01(-0.09%)
Dec 11, 2012	16.13	16.28	15.92	16.16	850,405	+0.09(+0.58%)
Dec 10, 2012	16.17	16.21	16.01	16.06	689,009	-0.11(-0.71%)
Dec 07, 2012	15.91	16.26	15.70	16.18	764,069	+0.31(+1.98%)
Dec 06, 2012	15.82	16.04	15.75	15.86	1,121,982	+0.06(+0.41%)
Dec 05, 2012	16.18	16.26	15.79	15.80	1,129,761	-0.36(-2.21%)
Dec 04, 2012	16.23	16.31	16.01	16.16	640,984	-0.28(-1.70%)
Nov 30, 2012	16.35	16.50	16.21	16.43	1,944,960	+0.09(+0.52%)
Nov 29, 2012	16.34	16.49	16.16	16.35	725,609	+0.11(+0.70%)
Nov 28, 2012	16.06	16.23	15.76	16.23	589,618	+0.14(+0.84%)
Nov 27, 2012	16.46	16.46	16.07	16.10	653,783	-0.35(-2.13%)
Nov 26, 2012	16.36	16.56	16.31	16.45	502,214	-0.01(-0.04%)
Nov 23, 2012	16.36	16.55	16.27	16.46	234,013	+0.17(+1.05%)
Nov 21, 2012	16.14	16.31	16.07	16.29	500,923	+0.20(+1.24%)
Nov 20, 2012	16.09	16.41	15.95	16.09	823,613	+0.09(+0.58%)
Nov 19, 2012	16.34	16.39	15.97	15.99	1,261,310	-0.18(-1.10%)
Nov 16, 2012	16.11	16.29	15.88	16.17	756,927	+0.08(+0.49%)
Nov 15, 2012	16.16	16.48	16.03	16.09	875,025	-0.14(-0.84%)
Nov 14, 2012	16.78	16.89	16.17	16.23	1,550,246	-0.70(-4.13%)
Nov 13, 2012	16.57	17.14	16.51	16.93	1,359,425	+0.23(+1.37%)
Nov 12, 2012	16.33	16.88	16.28	16.70	1,121,577	+0.58(+3.59%)
Nov 09, 2012	16.11	16.43	16.03	16.12	992,763	-0.01(-0.04%)
Nov 08, 2012	16.33	16.38	15.75	16.13	1,579,238	+0.51(+3.25%)
Nov 07, 2012	18.35	19.28	15.48	15.62	2,726,999	-3.10(-16.56%)
Nov 06, 2012	18.11	18.88	18.11	18.72	792,388	+0.68(+3.76%)
Nov 05, 2012	18.46	18.47	18.01	18.04	544,437	-0.53(-2.85%)
Nov 02, 2012	18.03	18.58	17.97	18.57	1,113,979	+0.41(+2.24%)

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.