Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	16.16	15.75	15.47	15.63	13,744,605	-0.53(-3.27%)
Jan 30, 2013	16.07	16.19	16.05	16.16	4,354,338	-0.08(-0.50%)
Jan 29, 2013	16.05	16.26	16.05	16.24	4,054,001	+0.26(+1.65%)
Jan 28, 2013	16.03	16.04	15.97	15.97	5,278,951	-0.25(-1.54%)
Jan 25, 2013	16.14	16.22	16.10	16.22	5,200,475	+0.16(+0.99%)
Jan 24, 2013	15.99	16.09	15.96	16.06	8,406,117	+0.18(+1.12%)
Jan 23, 2013	15.86	15.93	15.80	15.89	5,015,231	+0.02(+0.12%)
Jan 22, 2013	15.88	15.88	15.79	15.87	4,152,525	-0.02(-0.14%)
Jan 18, 2013	15.92	15.94	15.83	15.89	2,295,158	-0.05(-0.28%)
Jan 17, 2013	15.87	15.98	15.85	15.93	3,419,716	+0.19(+1.24%)
Jan 16, 2013	15.73	15.79	15.71	15.74	4,235,623	-0.18(-1.12%)
Jan 15, 2013	15.81	15.93	15.78	15.92	3,741,135	+0.10(+0.64%)
Jan 14, 2013	15.78	15.85	15.73	15.82	5,634,104	+0.02(+0.12%)
Jan 11, 2013	15.81	15.84	15.74	15.80	3,128,358	+0.01(+0.04%)
Jan 10, 2013	15.63	15.81	15.62	15.79	4,752,291	+0.28(+1.78%)
Jan 09, 2013	15.57	15.60	15.49	15.52	3,810,362	-0.10(-0.64%)
Jan 08, 2013	15.49	15.64	15.48	15.62	2,809,337	+0.01(+0.08%)
Jan 07, 2013	15.57	15.63	15.55	15.60	2,978,370	-0.01(-0.08%)
Jan 04, 2013	15.54	15.65	15.54	15.62	2,859,270	+0.00(+0.00%)
Jan 03, 2013	15.58	15.64	15.56	15.62	2,992,809	-0.03(-0.19%)
Jan 02, 2013	15.62	15.65	15.56	15.65	4,334,870	+0.33(+2.14%)
Dec 31, 2012	15.16	15.35	15.15	15.32	2,784,262	+0.11(+0.75%)
Dec 28, 2012	15.32	15.35	15.20	15.21	3,080,303	-0.09(-0.62%)
Dec 27, 2012	15.38	15.40	15.24	15.30	3,447,560	+0.00(+0.00%)
Dec 26, 2012	15.34	15.40	15.26	15.30	1,525,156	-0.03(-0.17%)
Dec 24, 2012	15.34	15.39	15.27	15.33	1,145,228	-0.07(-0.46%)
Dec 21, 2012	15.41	15.45	15.36	15.40	3,039,719	-0.09(-0.59%)
Dec 20, 2012	15.49	15.50	15.42	15.49	3,195,975	+0.07(+0.46%)
Dec 19, 2012	15.60	15.60	15.41	15.42	3,815,464	-0.16(-1.00%)
Dec 18, 2012	15.52	15.61	15.47	15.57	3,552,774	+0.21(+1.35%)
Dec 17, 2012	15.34	15.44	15.33	15.36	3,721,902	-0.03(-0.19%)
Dec 14, 2012	15.22	15.45	15.22	15.39	7,894,841	+0.00(+0.00%)
Dec 13, 2012	15.40	15.48	15.39	15.39	6,489,938	-0.47(-2.94%)
Dec 12, 2012	15.98	15.98	15.85	15.86	5,820,516	+0.05(+0.29%)
Dec 11, 2012	15.77	15.84	15.76	15.81	2,908,770	+0.13(+0.85%)
Dec 10, 2012	15.66	15.75	15.65	15.68	2,714,582	+0.05(+0.31%)
Dec 07, 2012	15.51	15.66	15.51	15.63	3,660,954	-0.00(-0.02%)
Dec 06, 2012	15.69	15.69	15.54	15.64	3,795,683	-0.01(-0.04%)
Dec 05, 2012	15.60	15.71	15.58	15.64	3,869,072	+0.12(+0.75%)
Dec 04, 2012	15.57	15.60	15.51	15.53	4,662,545	+0.11(+0.69%)
Nov 30, 2012	15.40	15.45	15.38	15.42	2,145,358	-0.00(-0.02%)
Nov 29, 2012	15.33	15.44	15.32	15.42	4,166,069	+0.26(+1.73%)
Nov 28, 2012	15.04	15.18	15.00	15.16	2,619,518	+0.21(+1.39%)
Nov 27, 2012	15.02	15.05	14.94	14.95	2,123,291	-0.07(-0.45%)
Nov 26, 2012	14.98	15.03	14.92	15.02	1,876,282	-0.05(-0.32%)
Nov 23, 2012	14.93	15.08	14.90	15.07	1,950,981	+0.36(+2.42%)
Nov 21, 2012	14.68	14.73	14.67	14.71	1,683,638	+0.08(+0.55%)
Nov 20, 2012	14.59	14.63	14.55	14.63	2,358,532	+0.09(+0.60%)
Nov 19, 2012	14.43	14.57	14.43	14.54	4,694,059	+0.16(+1.13%)
Nov 16, 2012	14.48	14.51	14.33	14.38	6,108,033	-0.24(-1.62%)
Nov 15, 2012	14.67	14.72	14.56	14.62	3,127,020	+0.01(+0.09%)
Nov 14, 2012	14.76	14.76	14.59	14.61	2,712,760	-0.14(-0.95%)
Nov 13, 2012	14.73	14.86	14.72	14.74	2,493,727	+0.05(+0.33%)
Nov 12, 2012	14.72	14.76	14.67	14.70	2,001,629	-0.04(-0.29%)
Nov 09, 2012	14.68	14.84	14.68	14.74	2,725,382	-0.10(-0.68%)
Nov 08, 2012	14.93	14.97	14.84	14.84	4,468,302	-0.09(-0.61%)
Nov 07, 2012	15.04	15.04	14.81	14.93	4,276,105	-0.13(-0.88%)
Nov 06, 2012	15.04	15.16	15.03	15.06	3,048,812	+0.07(+0.50%)
Nov 05, 2012	15.04	15.05	14.94	14.99	2,791,529	-0.05(-0.30%)
Nov 02, 2012	15.07	15.13	15.03	15.03	2,375,487	-0.13(-0.83%)

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.