Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	13.98	14.00	13.84	13.84	3,512,266	-0.15(-1.04%)
Jan 30, 2013	14.05	14.09	13.93	13.99	2,395,245	-0.04(-0.28%)
Jan 29, 2013	14.14	14.15	13.92	14.03	2,142,320	-0.10(-0.73%)
Jan 28, 2013	14.20	14.33	14.09	14.13	3,065,843	+0.06(+0.41%)
Jan 25, 2013	13.98	14.15	13.93	14.07	2,374,188	+0.14(+0.99%)
Jan 24, 2013	13.79	13.99	13.76	13.93	2,868,131	+0.10(+0.71%)
Jan 23, 2013	14.09	14.12	13.74	13.84	3,743,995	-0.27(-1.90%)
Jan 22, 2013	14.34	14.35	14.03	14.10	2,336,578	-0.07(-0.52%)
Jan 18, 2013	14.17	14.21	14.03	14.18	1,915,469	-0.02(-0.11%)
Jan 17, 2013	14.12	14.33	14.12	14.19	4,177,738	+0.19(+1.38%)
Jan 16, 2013	13.68	14.03	13.52	14.00	4,686,143	+0.23(+1.65%)
Jan 15, 2013	13.57	13.79	13.52	13.77	1,319,928	+0.13(+0.97%)
Jan 14, 2013	13.63	13.70	13.58	13.64	1,798,099	-0.01(-0.04%)
Jan 11, 2013	13.79	13.79	13.63	13.65	2,529,160	-0.09(-0.66%)
Jan 10, 2013	13.85	13.87	13.62	13.74	2,189,193	+0.02(+0.15%)
Jan 09, 2013	13.74	13.91	13.67	13.71	3,774,598	+0.05(+0.37%)
Jan 08, 2013	13.69	13.70	13.53	13.66	5,412,206	-0.03(-0.23%)
Jan 07, 2013	13.67	13.73	13.60	13.70	4,911,359	+0.04(+0.29%)
Jan 04, 2013	13.59	13.69	13.50	13.66	4,536,467	+0.11(+0.80%)
Jan 03, 2013	13.59	13.67	13.49	13.55	3,842,162	-0.04(-0.29%)
Jan 02, 2013	13.59	13.63	13.24	13.59	2,440,868	+0.35(+2.64%)
Dec 31, 2012	13.08	13.28	13.02	13.24	2,200,764	+0.14(+1.07%)
Dec 28, 2012	13.11	13.16	13.07	13.10	1,238,499	-0.07(-0.52%)
Dec 27, 2012	13.07	13.18	12.97	13.17	1,814,599	+0.08(+0.61%)
Dec 26, 2012	13.11	13.21	13.03	13.09	655,536	-0.00(-0.02%)
Dec 24, 2012	13.06	13.13	13.04	13.09	448,054	-0.02(-0.16%)
Dec 21, 2012	13.03	13.16	12.85	13.11	2,573,784	+0.03(+0.26%)
Dec 20, 2012	13.01	13.09	12.90	13.08	1,432,795	+0.08(+0.59%)
Dec 19, 2012	13.00	13.12	12.99	13.00	1,960,576	+0.06(+0.43%)
Dec 18, 2012	12.76	12.97	12.76	12.94	1,493,556	+0.20(+1.58%)
Dec 17, 2012	12.84	12.84	12.66	12.74	1,731,305	+0.02(+0.15%)
Dec 14, 2012	12.71	12.81	12.66	12.72	1,957,560	+0.02(+0.17%)
Dec 13, 2012	12.81	12.81	12.59	12.70	1,902,959	-0.04(-0.35%)
Dec 12, 2012	12.82	12.93	12.72	12.75	1,240,749	+0.01(+0.10%)
Dec 11, 2012	12.73	12.89	12.68	12.73	2,003,153	+0.09(+0.69%)
Dec 10, 2012	12.50	12.70	12.50	12.65	1,549,225	+0.18(+1.45%)
Dec 07, 2012	12.44	12.52	12.41	12.47	1,658,272	+0.14(+1.10%)
Dec 06, 2012	12.25	12.36	12.11	12.33	1,758,851	+0.13(+1.04%)
Dec 05, 2012	12.20	12.22	11.99	12.20	1,552,924	+0.06(+0.46%)
Dec 04, 2012	12.09	12.24	12.09	12.15	1,852,537	-0.15(-1.23%)
Nov 30, 2012	12.33	12.36	12.19	12.30	1,692,903	+0.01(+0.07%)
Nov 29, 2012	12.14	12.32	12.14	12.29	1,712,487	+0.21(+1.78%)
Nov 28, 2012	11.90	12.10	11.79	12.08	1,572,086	+0.21(+1.74%)
Nov 27, 2012	11.95	12.04	11.86	11.87	1,734,719	-0.05(-0.42%)
Nov 26, 2012	11.84	11.93	11.73	11.92	1,541,026	-0.02(-0.20%)
Nov 23, 2012	11.81	12.01	11.78	11.94	1,157,819	+0.19(+1.65%)
Nov 21, 2012	11.61	11.82	11.61	11.75	1,280,847	+0.09(+0.74%)
Nov 20, 2012	11.63	11.67	11.57	11.66	1,949,717	+0.04(+0.34%)
Nov 19, 2012	11.56	11.66	11.52	11.62	2,004,584	+0.24(+2.12%)
Nov 16, 2012	11.37	11.39	11.15	11.38	2,515,601	-0.01(-0.07%)
Nov 15, 2012	11.45	11.60	11.30	11.39	1,868,782	-0.06(-0.55%)
Nov 14, 2012	11.74	11.77	11.44	11.45	2,281,057	-0.24(-2.01%)
Nov 13, 2012	11.64	11.77	11.62	11.69	2,218,677	-0.10(-0.82%)
Nov 12, 2012	11.79	11.93	11.76	11.79	1,835,802	+0.03(+0.29%)
Nov 09, 2012	11.63	11.96	11.61	11.75	4,213,358	+0.06(+0.54%)
Nov 08, 2012	12.17	12.24	11.54	11.69	7,205,123	-0.01(-0.09%)
Nov 07, 2012	11.77	11.79	11.64	11.70	2,962,862	-0.19(-1.58%)
Nov 06, 2012	11.97	12.03	11.86	11.89	3,242,181	+0.01(+0.07%)
Nov 05, 2012	11.72	11.94	11.67	11.88	2,176,118	+0.10(+0.84%)
Nov 02, 2012	11.90	11.93	11.76	11.78	2,184,521	-0.08(-0.64%)

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.