Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	15.78	15.97	15.65	15.95	9,155	+0.28(+1.79%)
Dec 28, 2012	15.93	16.00	15.58	15.67	12,793	-0.29(-1.80%)
Dec 27, 2012	15.96	16.04	15.91	15.96	9,434	+0.05(+0.30%)
Dec 26, 2012	16.03	16.05	15.88	15.91	8,206	-0.05(-0.34%)
Dec 24, 2012	16.02	16.07	15.94	15.97	12,704	-0.08(-0.47%)
Dec 21, 2012	16.04	16.07	15.89	16.04	63,547	+0.00(+0.00%)
Dec 20, 2012	16.13	16.15	15.88	16.04	26,590	-0.06(-0.38%)
Dec 19, 2012	16.15	16.15	15.85	16.11	10,371	+0.08(+0.47%)
Dec 18, 2012	15.77	16.08	15.60	16.03	13,234	+0.30(+1.90%)
Dec 17, 2012	15.53	15.76	15.53	15.73	23,143	+0.23(+1.49%)
Dec 14, 2012	15.51	15.53	15.38	15.50	31,798	+0.03(+0.18%)
Dec 13, 2012	15.64	15.65	15.46	15.47	15,770	-0.11(-0.70%)
Dec 12, 2012	15.72	15.77	15.56	15.58	11,871	-0.18(-1.12%)
Dec 11, 2012	16.02	16.02	15.64	15.76	40,639	-0.16(-0.98%)
Dec 10, 2012	16.00	16.00	15.70	15.91	30,329	-0.01(-0.04%)
Dec 07, 2012	16.04	16.04	15.79	15.92	19,656	+0.03(+0.21%)
Dec 06, 2012	16.02	16.02	15.73	15.89	19,187	-0.16(-1.01%)
Dec 05, 2012	16.19	16.19	15.86	16.05	14,571	-0.09(-0.59%)
Dec 04, 2012	16.07	16.15	15.94	16.15	16,515	+0.19(+1.19%)
Nov 30, 2012	16.10	16.10	15.70	15.96	50,387	-0.09(-0.59%)
Nov 29, 2012	15.95	16.09	15.95	16.05	11,401	+0.16(+1.02%)
Nov 28, 2012	15.79	16.02	15.52	15.89	37,042	-0.03(-0.17%)
Nov 27, 2012	15.88	15.98	15.74	15.91	19,947	-0.05(-0.30%)
Nov 26, 2012	15.75	16.00	15.75	15.96	18,767	+0.04(+0.25%)
Nov 23, 2012	15.96	15.96	15.75	15.92	13,417	+0.04(+0.25%)
Nov 21, 2012	15.67	15.88	15.58	15.88	38,633	+0.29(+1.86%)
Nov 20, 2012	15.72	15.77	15.51	15.59	15,818	-0.13(-0.86%)
Nov 19, 2012	15.65	16.00	15.65	15.73	7,899	+0.07(+0.47%)
Nov 16, 2012	15.47	15.77	15.40	15.65	23,049	+0.22(+1.40%)
Nov 15, 2012	15.36	15.57	15.36	15.44	13,640	+0.06(+0.39%)
Nov 14, 2012	15.42	15.50	15.25	15.38	20,466	+0.02(+0.13%)
Nov 13, 2012	15.26	15.58	15.23	15.36	16,616	-0.15(-0.96%)
Nov 12, 2012	15.42	15.56	15.42	15.50	8,853	+0.09(+0.57%)
Nov 09, 2012	15.41	15.48	15.40	15.42	12,287	+0.11(+0.75%)
Nov 08, 2012	15.37	15.48	15.30	15.30	30,265	-0.05(-0.35%)
Nov 07, 2012	15.62	15.67	15.27	15.36	38,613	-0.38(-2.40%)
Nov 06, 2012	15.52	15.79	15.52	15.73	15,521	+0.26(+1.70%)
Nov 05, 2012	15.48	15.69	15.40	15.47	21,734	-0.05(-0.30%)
Nov 02, 2012	15.93	15.96	15.48	15.52	41,786	-0.34(-2.16%)
Nov 01, 2012	15.84	16.04	15.73	15.86	12,678	+0.05(+0.34%)
Oct 31, 2012	16.05	16.05	15.65	15.81	14,497	-0.28(-1.72%)
Oct 26, 2012	16.20	16.08	16.08	16.08	33,570	-0.09(-0.54%)
Oct 25, 2012	16.04	16.28	16.02	16.17	6,265	+0.23(+1.44%)
Oct 24, 2012	15.87	15.94	15.80	15.94	13,799	+0.06(+0.38%)
Oct 23, 2012	16.16	16.16	15.64	15.88	19,676	-0.13(-0.84%)
Oct 19, 2012	16.59	16.66	15.67	16.02	75,622	-0.73(-4.38%)
Oct 18, 2012	16.90	17.13	16.75	16.75	6,988	-0.38(-2.20%)
Oct 17, 2012	17.01	17.29	16.83	17.13	14,812	+0.20(+1.19%)
Oct 16, 2012	16.95	17.31	16.63	16.92	48,269	+0.09(+0.52%)
Oct 15, 2012	16.84	17.00	16.73	16.84	11,666	+0.01(+0.08%)
Oct 12, 2012	16.66	16.98	16.51	16.82	42,802	+0.00(+0.00%)
Oct 11, 2012	16.70	16.92	16.70	16.82	5,155	+0.15(+0.89%)
Oct 10, 2012	16.55	16.68	16.35	16.68	6,905	+0.18(+1.10%)
Oct 09, 2012	16.76	16.76	16.43	16.49	6,674	-0.28(-1.69%)
Oct 08, 2012	17.01	17.01	16.64	16.78	28,842	+0.04(+0.24%)
Oct 05, 2012	16.70	17.07	16.59	16.74	48,453	+0.06(+0.36%)
Oct 04, 2012	16.66	16.75	16.43	16.68	14,390	+0.15(+0.94%)
Oct 03, 2012	16.61	16.74	16.52	16.52	7,596	+0.11(+0.66%)
Oct 02, 2012	16.43	16.84	16.30	16.41	25,516	+0.05(+0.33%)

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.