Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	15.33	15.78	15.19	15.70	923,927	+0.32(+2.09%)
Dec 28, 2012	15.23	15.54	15.21	15.38	327,755	+0.03(+0.20%)
Dec 27, 2012	15.37	15.47	15.09	15.34	464,361	-0.07(-0.43%)
Dec 26, 2012	15.50	15.54	15.16	15.41	519,912	-0.05(-0.34%)
Dec 24, 2012	15.52	15.71	15.34	15.46	217,171	-0.08(-0.54%)
Dec 21, 2012	15.41	15.64	15.29	15.55	1,265,368	-0.04(-0.23%)
Dec 20, 2012	15.50	15.69	15.40	15.58	741,245	+0.05(+0.34%)
Dec 19, 2012	15.31	15.58	15.26	15.53	701,665	+0.29(+1.87%)
Dec 18, 2012	15.05	15.36	14.97	15.24	716,022	+0.19(+1.26%)
Dec 17, 2012	15.00	15.09	14.94	15.05	408,150	+0.11(+0.74%)
Dec 14, 2012	15.09	15.28	14.91	14.94	429,962	-0.16(-1.05%)
Dec 13, 2012	15.27	15.32	14.94	15.10	610,678	-0.24(-1.55%)
Dec 12, 2012	15.45	15.52	15.26	15.34	598,590	-0.13(-0.85%)
Dec 11, 2012	15.28	15.48	15.09	15.47	406,883	+0.18(+1.21%)
Dec 10, 2012	15.35	15.44	15.21	15.29	292,769	-0.02(-0.11%)
Dec 07, 2012	15.33	15.41	15.10	15.30	229,498	+0.04(+0.26%)
Dec 06, 2012	15.21	15.39	15.05	15.27	302,022	+0.00(+0.00%)
Dec 05, 2012	15.33	15.43	15.01	15.27	737,436	+0.02(+0.14%)
Dec 04, 2012	15.57	15.62	15.14	15.24	534,098	-0.53(-3.35%)
Nov 30, 2012	15.74	15.84	15.65	15.77	625,098	+0.03(+0.20%)
Nov 29, 2012	15.70	16.00	15.67	15.74	710,142	+0.11(+0.68%)
Nov 28, 2012	15.29	15.65	15.27	15.63	998,315	+0.35(+2.27%)
Nov 27, 2012	15.14	15.33	15.10	15.29	789,321	+0.18(+1.22%)
Nov 26, 2012	15.07	15.29	14.95	15.10	589,085	+0.00(+0.00%)
Nov 23, 2012	14.86	15.12	14.79	15.10	129,448	+0.25(+1.66%)
Nov 21, 2012	14.73	14.95	14.68	14.86	305,975	+0.10(+0.66%)
Nov 20, 2012	14.85	14.90	14.60	14.76	440,183	-0.10(-0.68%)
Nov 19, 2012	14.37	14.90	14.37	14.86	605,538	+0.65(+4.55%)
Nov 16, 2012	14.15	14.35	14.05	14.21	816,835	+0.15(+1.03%)
Nov 15, 2012	14.13	14.24	13.81	14.07	1,000,085	-0.09(-0.62%)
Nov 14, 2012	14.47	14.51	13.94	14.16	752,834	-0.17(-1.17%)
Nov 13, 2012	14.32	14.38	14.09	14.32	518,606	+0.01(+0.09%)
Nov 12, 2012	14.57	14.60	14.20	14.31	543,134	-0.26(-1.75%)
Nov 09, 2012	14.64	14.68	14.45	14.57	460,171	-0.14(-0.99%)
Nov 08, 2012	14.78	15.01	14.61	14.71	1,249,553	-0.07(-0.45%)
Nov 07, 2012	14.67	14.91	14.56	14.78	696,941	+0.04(+0.27%)
Nov 06, 2012	14.36	14.83	14.36	14.74	1,918,324	+0.40(+2.76%)
Nov 05, 2012	14.30	14.42	14.23	14.34	268,740	+0.00(+0.03%)
Nov 02, 2012	14.14	14.46	14.14	14.34	637,392	+0.10(+0.68%)
Nov 01, 2012	14.24	14.32	14.13	14.24	396,464	+0.07(+0.50%)
Oct 31, 2012	13.86	14.19	13.57	14.17	776,791	+0.31(+2.23%)
Oct 26, 2012	13.95	13.86	13.86	13.86	1,269,696	-0.09(-0.62%)
Oct 25, 2012	14.33	14.38	13.93	13.95	992,819	-0.31(-2.19%)
Oct 24, 2012	14.40	14.56	14.24	14.26	420,244	-0.07(-0.51%)
Oct 23, 2012	14.35	14.44	14.23	14.33	344,842	-0.06(-0.39%)
Oct 19, 2012	14.73	14.73	14.39	14.39	437,775	-0.19(-1.34%)
Oct 18, 2012	14.64	14.71	14.49	14.59	221,317	-0.02(-0.15%)
Oct 17, 2012	14.45	14.63	14.38	14.61	338,554	+0.13(+0.93%)
Oct 16, 2012	14.40	14.48	14.32	14.47	370,499	+0.07(+0.48%)
Oct 15, 2012	14.40	14.40	14.33	14.40	300,373	+0.03(+0.18%)
Oct 12, 2012	14.40	14.40	14.29	14.38	320,533	-0.02(-0.15%)
Oct 11, 2012	14.56	14.59	14.38	14.40	482,706	-0.12(-0.81%)
Oct 10, 2012	14.67	14.67	14.47	14.52	924,465	-0.03(-0.18%)
Oct 09, 2012	14.68	14.68	14.44	14.54	538,808	-0.10(-0.68%)
Oct 08, 2012	14.66	14.66	14.51	14.64	431,149	-0.02(-0.12%)
Oct 05, 2012	14.76	14.76	14.62	14.66	706,385	-0.05(-0.32%)
Oct 04, 2012	14.75	14.75	14.64	14.71	510,891	+0.01(+0.06%)
Oct 03, 2012	14.58	14.73	14.41	14.70	1,297,246	+0.12(+0.83%)
Oct 02, 2012	14.16	14.60	14.08	14.58	7,345,654	-0.39(-2.63%)

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.