Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	19.25	19.46	18.95	19.04	50,031,244	-0.48(-2.43%)
Jan 30, 2013	19.64	19.67	19.43	19.52	30,076,080	-0.04(-0.20%)
Jan 29, 2013	19.80	19.80	19.48	19.55	29,795,612	-0.23(-1.16%)
Jan 28, 2013	19.95	19.95	19.75	19.79	19,534,824	-0.09(-0.48%)
Jan 25, 2013	19.96	19.96	19.75	19.88	20,790,850	+0.09(+0.45%)
Jan 24, 2013	20.11	20.12	19.79	19.79	25,238,498	-0.21(-1.05%)
Jan 23, 2013	19.95	20.06	19.90	20.00	19,079,658	+0.09(+0.48%)
Jan 22, 2013	20.09	20.12	19.80	19.91	27,084,416	-0.23(-1.13%)
Jan 18, 2013	19.96	20.14	19.87	20.13	23,543,302	+0.16(+0.79%)
Jan 17, 2013	19.67	20.02	19.61	19.98	22,206,482	+0.39(+1.97%)
Jan 16, 2013	19.53	19.64	19.49	19.59	17,708,774	-0.01(-0.05%)
Jan 15, 2013	19.43	19.61	19.36	19.60	24,884,016	+0.14(+0.72%)
Jan 14, 2013	19.25	19.46	19.23	19.46	17,253,648	+0.23(+1.20%)
Jan 11, 2013	19.20	19.29	19.14	19.23	13,955,498	-0.02(-0.10%)
Jan 10, 2013	19.32	19.38	19.12	19.25	20,995,508	+0.04(+0.21%)
Jan 09, 2013	19.12	19.27	19.06	19.21	19,627,892	+0.13(+0.68%)
Jan 08, 2013	18.86	19.08	18.61	19.08	33,510,268	+0.13(+0.69%)
Jan 07, 2013	18.93	19.02	18.82	18.95	19,033,912	-0.09(-0.45%)
Jan 04, 2013	19.10	19.14	18.95	19.04	19,034,974	-0.01(-0.05%)
Jan 03, 2013	19.25	19.29	18.99	19.05	22,807,450	-0.21(-1.12%)
Jan 02, 2013	19.24	19.26	18.68	19.26	35,246,208	+0.58(+3.10%)
Dec 31, 2012	18.20	18.70	18.15	18.68	26,779,494	+0.41(+2.24%)
Dec 28, 2012	18.34	18.50	18.26	18.27	15,174,760	-0.23(-1.22%)
Dec 27, 2012	18.66	18.68	18.20	18.50	26,906,204	-0.15(-0.83%)
Dec 26, 2012	18.64	18.70	18.45	18.65	17,322,996	-0.03(-0.16%)
Dec 24, 2012	18.55	18.73	18.55	18.68	6,800,866	+0.07(+0.35%)
Dec 21, 2012	18.82	18.83	18.50	18.61	52,317,576	-0.43(-2.26%)
Dec 20, 2012	19.02	19.11	18.93	19.05	23,073,500	+0.04(+0.21%)
Dec 19, 2012	19.03	19.09	18.95	19.00	27,300,684	-0.02(-0.11%)
Dec 18, 2012	18.86	19.07	18.64	19.02	27,629,728	+0.26(+1.37%)
Dec 17, 2012	18.36	18.79	18.26	18.77	30,059,668	+0.50(+2.72%)
Dec 14, 2012	18.43	18.45	18.21	18.27	24,665,254	-0.20(-1.08%)
Dec 13, 2012	18.71	18.78	18.34	18.47	21,326,946	-0.24(-1.28%)
Dec 12, 2012	18.77	18.88	18.66	18.71	19,773,066	+0.01(+0.05%)
Dec 11, 2012	18.73	18.77	18.61	18.70	23,422,376	+0.07(+0.40%)
Dec 10, 2012	18.48	18.77	18.45	18.62	18,474,120	+0.11(+0.59%)
Dec 07, 2012	18.62	18.66	18.41	18.52	23,660,402	-0.06(-0.30%)
Dec 06, 2012	18.46	18.61	18.40	18.57	16,524,284	+0.13(+0.71%)
Dec 05, 2012	18.60	18.64	18.35	18.44	22,757,740	-0.16(-0.86%)
Dec 04, 2012	18.53	18.62	18.48	18.60	20,603,110	+0.00(+0.01%)
Nov 30, 2012	18.43	18.64	18.38	18.60	23,400,112	+0.17(+0.91%)
Nov 29, 2012	18.35	18.45	18.21	18.43	22,985,502	+0.10(+0.55%)
Nov 28, 2012	18.13	18.36	17.95	18.33	26,547,688	+0.18(+1.02%)
Nov 27, 2012	18.22	18.32	18.12	18.14	17,178,190	-0.17(-0.93%)
Nov 26, 2012	18.34	18.41	18.27	18.32	14,208,196	-0.14(-0.76%)
Nov 23, 2012	18.38	18.45	18.28	18.45	7,324,052	+0.21(+1.15%)
Nov 21, 2012	18.32	18.32	18.13	18.25	11,961,614	-0.04(-0.19%)
Nov 20, 2012	17.98	18.31	17.95	18.28	22,119,036	+0.28(+1.53%)
Nov 19, 2012	17.90	18.02	17.75	18.00	21,388,922	+0.28(+1.58%)
Nov 16, 2012	17.59	17.79	17.48	17.73	31,910,934	+0.16(+0.88%)
Nov 15, 2012	17.70	17.85	17.48	17.57	23,212,318	-0.13(-0.73%)
Nov 14, 2012	18.11	18.11	17.66	17.70	27,147,088	-0.36(-1.97%)
Nov 13, 2012	18.05	18.29	17.88	18.06	25,088,830	-0.03(-0.15%)
Nov 12, 2012	18.05	18.12	17.92	18.08	16,493,252	+0.02(+0.12%)
Nov 09, 2012	18.00	18.16	17.93	18.06	24,235,192	-0.04(-0.22%)
Nov 08, 2012	18.21	18.41	18.09	18.10	23,182,022	-0.19(-1.04%)
Nov 07, 2012	18.41	18.46	18.02	18.29	34,788,400	-0.30(-1.59%)
Nov 06, 2012	18.68	18.75	18.59	18.59	27,263,376	-0.13(-0.69%)
Nov 05, 2012	18.69	18.75	18.36	18.71	26,431,234	-0.09(-0.48%)
Nov 02, 2012	18.89	18.98	18.79	18.80	28,295,790	+0.03(+0.16%)

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.