Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	13.59	13.72	13.47	13.66	127,949	+0.07(+0.49%)
Jan 30, 2013	13.48	13.72	13.48	13.59	110,194	-0.04(-0.33%)
Jan 29, 2013	13.52	13.68	13.49	13.64	87,181	+0.16(+1.16%)
Jan 28, 2013	13.34	13.48	13.24	13.48	58,532	+0.18(+1.39%)
Jan 25, 2013	13.52	13.64	13.21	13.30	404,549	-0.21(-1.53%)
Jan 24, 2013	13.74	13.78	13.49	13.50	179,106	-0.18(-1.31%)
Jan 23, 2013	13.85	14.00	13.61	13.68	53,774	-0.13(-0.97%)
Jan 22, 2013	13.73	13.94	13.68	13.82	45,220	+0.09(+0.65%)
Jan 18, 2013	13.83	13.89	13.68	13.73	51,384	-0.11(-0.77%)
Jan 17, 2013	13.95	14.03	13.80	13.83	45,506	-0.06(-0.44%)
Jan 16, 2013	14.05	14.06	13.90	13.90	17,250	-0.12(-0.88%)
Jan 15, 2013	13.86	14.09	13.86	14.02	71,017	+0.13(+0.93%)
Jan 14, 2013	13.97	13.99	13.89	13.89	20,468	-0.07(-0.52%)
Jan 11, 2013	14.15	14.15	13.96	13.96	13,890	-0.16(-1.11%)
Jan 10, 2013	13.96	14.13	13.90	14.12	27,098	+0.19(+1.37%)
Jan 09, 2013	13.92	14.20	13.86	13.93	35,466	+0.00(+0.00%)
Jan 08, 2013	13.94	14.11	13.86	13.93	80,985	-0.02(-0.16%)
Jan 07, 2013	14.14	14.17	13.94	13.95	11,972	-0.29(-2.01%)
Jan 04, 2013	14.23	14.32	14.07	14.24	14,419	+0.09(+0.63%)
Jan 03, 2013	14.24	14.24	13.93	14.15	22,351	-0.04(-0.28%)
Jan 02, 2013	14.06	14.22	13.97	14.19	67,098	+0.22(+1.56%)
Dec 31, 2012	13.79	13.97	13.79	13.97	14,283	+0.17(+1.26%)
Dec 28, 2012	13.77	13.96	13.69	13.80	10,348	-0.01(-0.08%)
Dec 27, 2012	13.68	13.89	13.67	13.81	20,488	+0.09(+0.65%)
Dec 26, 2012	13.79	13.83	13.67	13.72	39,539	-0.02(-0.12%)
Dec 24, 2012	13.72	13.93	13.71	13.73	22,697	-0.26(-1.84%)
Dec 21, 2012	14.15	14.15	13.92	13.99	115,649	-0.15(-1.03%)
Dec 20, 2012	13.94	14.14	13.88	14.14	45,024	+0.16(+1.16%)
Dec 19, 2012	13.99	13.99	13.87	13.97	23,010	-0.01(-0.08%)
Dec 18, 2012	13.87	14.00	13.83	13.99	46,321	+0.03(+0.20%)
Dec 17, 2012	13.67	13.96	13.65	13.96	42,745	+0.27(+2.01%)
Dec 14, 2012	13.70	13.88	13.60	13.68	38,874	+0.03(+0.25%)
Dec 13, 2012	13.82	13.88	13.65	13.65	25,645	-0.12(-0.85%)
Dec 12, 2012	13.86	13.96	13.72	13.77	32,208	-0.21(-1.52%)
Dec 11, 2012	13.97	14.01	13.71	13.98	54,839	+0.12(+0.89%)
Dec 10, 2012	13.72	13.96	13.62	13.86	75,023	+0.18(+1.35%)
Dec 07, 2012	13.62	13.71	13.52	13.67	35,797	-0.01(-0.04%)
Dec 06, 2012	13.70	13.71	13.59	13.68	9,107	+0.01(+0.08%)
Dec 05, 2012	13.77	13.78	13.58	13.67	27,386	-0.10(-0.69%)
Dec 04, 2012	13.77	13.77	13.48	13.76	42,125	-0.05(-0.36%)
Nov 30, 2012	13.78	13.84	13.48	13.81	67,674	+0.04(+0.33%)
Nov 29, 2012	13.75	13.82	13.57	13.77	34,779	+0.20(+1.49%)
Nov 28, 2012	13.37	13.65	13.36	13.57	30,854	+0.20(+1.49%)
Nov 27, 2012	13.60	13.64	13.36	13.37	47,459	-0.18(-1.35%)
Nov 26, 2012	13.63	13.70	13.36	13.55	31,653	+0.04(+0.33%)
Nov 23, 2012	13.41	13.50	13.39	13.50	10,114	+0.08(+0.58%)
Nov 21, 2012	13.27	13.44	13.27	13.43	10,074	+0.19(+1.42%)
Nov 20, 2012	13.25	13.46	13.21	13.24	24,096	-0.06(-0.42%)
Nov 19, 2012	13.35	13.49	13.23	13.29	25,967	+0.01(+0.04%)
Nov 16, 2012	12.93	13.50	12.69	13.29	72,762	+0.31(+2.39%)
Nov 15, 2012	12.88	13.15	12.67	12.98	38,862	+0.07(+0.52%)
Nov 14, 2012	13.15	13.27	12.89	12.91	27,595	-0.23(-1.77%)
Nov 13, 2012	13.19	13.33	13.07	13.14	35,843	-0.05(-0.38%)
Nov 12, 2012	13.17	13.32	13.17	13.19	10,995	+0.02(+0.13%)
Nov 09, 2012	13.16	13.31	13.16	13.18	16,693	+0.02(+0.17%)
Nov 08, 2012	13.32	13.50	13.16	13.16	72,825	-0.13(-0.96%)
Nov 07, 2012	13.70	13.70	13.28	13.28	73,506	-0.53(-3.85%)
Nov 06, 2012	13.72	13.83	13.64	13.82	13,858	+0.17(+1.26%)
Nov 05, 2012	13.57	13.64	13.47	13.64	17,579	+0.04(+0.29%)
Nov 02, 2012	13.69	13.70	13.47	13.60	40,676	-0.07(-0.49%)

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.