Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	15.50	16.10	15.50	16.04	646,475	+0.50(+3.22%)
Dec 28, 2012	15.61	15.71	15.52	15.54	617,115	-0.17(-1.08%)
Dec 27, 2012	15.59	15.73	15.44	15.71	479,686	+0.10(+0.64%)
Dec 26, 2012	15.68	15.77	15.46	15.61	482,049	-0.08(-0.51%)
Dec 24, 2012	15.95	15.95	15.51	15.69	374,784	-0.30(-1.88%)
Dec 21, 2012	16.62	16.63	15.68	15.99	3,009,070	-1.01(-5.94%)
Dec 20, 2012	16.98	17.05	16.87	17.00	616,155	+0.00(+0.00%)
Dec 19, 2012	17.03	17.09	16.95	17.00	1,445,575	+0.01(+0.06%)
Dec 18, 2012	16.91	17.00	16.86	16.99	822,096	+0.07(+0.41%)
Dec 17, 2012	16.62	16.92	16.56	16.92	517,138	+0.32(+1.93%)
Dec 14, 2012	16.72	16.90	16.57	16.60	587,655	-0.19(-1.13%)
Dec 13, 2012	16.90	16.95	16.66	16.79	398,458	-0.07(-0.42%)
Dec 12, 2012	17.05	17.07	16.80	16.86	559,045	-0.19(-1.11%)
Dec 11, 2012	16.98	17.16	16.92	17.05	912,761	+0.11(+0.65%)
Dec 10, 2012	16.95	17.27	16.91	16.94	810,538	-0.02(-0.12%)
Dec 07, 2012	17.03	17.03	16.85	16.96	395,951	-0.05(-0.29%)
Dec 06, 2012	17.08	17.11	16.91	17.01	386,515	-0.08(-0.47%)
Dec 05, 2012	17.14	17.33	17.05	17.09	549,058	+0.00(+0.00%)
Dec 04, 2012	16.98	17.20	16.81	17.09	873,173	+0.22(+1.30%)
Nov 30, 2012	16.89	17.08	16.76	16.87	831,605	+0.06(+0.36%)
Nov 29, 2012	16.65	16.90	16.58	16.81	419,893	+0.31(+1.88%)
Nov 28, 2012	16.39	16.53	16.14	16.50	373,183	+0.01(+0.06%)
Nov 27, 2012	16.63	16.75	16.49	16.49	527,334	-0.17(-1.02%)
Nov 26, 2012	16.17	16.67	16.12	16.66	968,298	+0.47(+2.90%)
Nov 23, 2012	16.24	16.31	16.09	16.19	267,975	+0.03(+0.19%)
Nov 21, 2012	16.14	16.19	15.89	16.16	381,420	+0.04(+0.25%)
Nov 20, 2012	15.88	16.17	15.80	16.12	819,944	+0.18(+1.13%)
Nov 19, 2012	15.78	15.96	15.78	15.94	899,090	+0.27(+1.72%)
Nov 16, 2012	15.44	15.76	15.28	15.67	890,581	+0.23(+1.49%)
Nov 15, 2012	15.26	15.46	15.24	15.44	706,783	+0.14(+0.92%)
Nov 14, 2012	15.50	15.62	15.26	15.30	705,577	-0.13(-0.84%)
Nov 13, 2012	15.50	15.62	15.31	15.43	636,855	-0.19(-1.22%)
Nov 12, 2012	15.94	15.94	15.35	15.62	990,207	-0.23(-1.45%)
Nov 09, 2012	15.25	15.94	15.20	15.85	1,366,423	+0.63(+4.14%)
Nov 08, 2012	15.34	15.44	15.09	15.22	1,081,999	-0.10(-0.65%)
Nov 07, 2012	15.60	15.62	15.24	15.32	1,501,192	-0.38(-2.42%)
Nov 06, 2012	15.92	15.93	15.51	15.70	1,120,178	-0.20(-1.26%)
Nov 05, 2012	16.07	16.20	15.68	15.90	1,759,328	-0.27(-1.67%)
Nov 02, 2012	16.70	16.76	16.17	16.17	941,095	-0.41(-2.47%)
Nov 01, 2012	16.58	16.67	16.49	16.58	793,644	+0.05(+0.30%)
Oct 31, 2012	16.64	16.64	16.23	16.53	440,767	-0.02(-0.12%)
Oct 26, 2012	16.61	16.55	16.55	16.55	442,400	-0.09(-0.54%)
Oct 25, 2012	16.73	16.95	16.53	16.64	558,953	+0.02(+0.12%)
Oct 24, 2012	16.75	16.75	16.38	16.62	509,649	-0.03(-0.18%)
Oct 23, 2012	16.79	16.79	16.38	16.65	549,757	-0.34(-2.00%)
Oct 19, 2012	17.26	17.27	16.90	16.99	600,031	-0.41(-2.36%)
Oct 18, 2012	17.41	17.60	17.33	17.40	373,808	-0.04(-0.23%)
Oct 17, 2012	17.35	17.44	17.24	17.44	512,796	+0.14(+0.81%)
Oct 16, 2012	17.38	17.45	17.29	17.30	988,115	-0.02(-0.12%)
Oct 15, 2012	17.20	17.41	17.12	17.32	948,161	+0.13(+0.76%)
Oct 12, 2012	16.88	17.21	16.87	17.19	1,441,424	+0.29(+1.72%)
Oct 11, 2012	16.82	16.95	16.43	16.90	1,739,967	+0.13(+0.78%)
Oct 10, 2012	16.96	16.97	16.36	16.77	3,137,588	-0.78(-4.44%)
Oct 09, 2012	17.92	18.05	17.51	17.55	897,600	-0.40(-2.23%)
Oct 08, 2012	18.10	18.15	17.88	17.95	529,185	-0.17(-0.94%)
Oct 05, 2012	18.39	18.42	18.04	18.12	701,555	-0.19(-1.04%)
Oct 04, 2012	18.03	18.31	17.98	18.31	658,767	+0.32(+1.78%)
Oct 03, 2012	18.45	18.45	17.95	17.99	935,864	-0.46(-2.49%)
Oct 02, 2012	18.63	18.81	18.34	18.45	651,699	-0.05(-0.27%)

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.