Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	13.93	14.38	13.90	14.35	4,644,659	+0.37(+2.65%)
Dec 28, 2012	14.06	14.18	13.97	13.98	3,386,999	-0.16(-1.13%)
Dec 27, 2012	13.97	14.20	13.96	14.14	4,696,561	+0.14(+1.00%)
Dec 26, 2012	14.11	14.16	13.93	14.00	3,203,112	-0.12(-0.85%)
Dec 24, 2012	14.22	14.26	14.09	14.12	1,497,510	-0.17(-1.19%)
Dec 21, 2012	14.54	14.54	14.21	14.29	7,667,688	-0.40(-2.72%)
Dec 20, 2012	14.69	14.76	14.54	14.69	4,356,355	+0.00(+0.00%)
Dec 19, 2012	14.57	14.81	14.46	14.69	6,731,059	+0.18(+1.24%)
Dec 18, 2012	13.97	14.52	13.96	14.51	7,396,008	+0.53(+3.79%)
Dec 17, 2012	14.16	14.28	13.92	13.98	4,766,682	-0.09(-0.64%)
Dec 14, 2012	14.34	14.39	14.00	14.07	4,667,358	-0.31(-2.16%)
Dec 13, 2012	14.34	14.46	14.28	14.38	5,063,806	+0.05(+0.35%)
Dec 12, 2012	14.55	14.73	14.29	14.33	4,903,373	-0.14(-0.97%)
Dec 11, 2012	14.45	14.56	14.39	14.47	2,910,742	+0.05(+0.35%)
Dec 10, 2012	14.60	14.79	14.39	14.42	4,232,052	-0.20(-1.37%)
Dec 07, 2012	13.92	14.79	13.91	14.62	9,713,956	+0.74(+5.33%)
Dec 06, 2012	13.82	13.89	13.77	13.88	2,464,917	+0.06(+0.43%)
Dec 05, 2012	13.97	13.97	13.80	13.82	4,110,990	+0.02(+0.14%)
Dec 04, 2012	13.99	14.04	13.77	13.80	4,945,224	-0.15(-1.08%)
Nov 30, 2012	13.87	14.03	13.82	13.95	3,685,642	+0.12(+0.87%)
Nov 29, 2012	13.86	13.99	13.75	13.83	7,844,184	-0.01(-0.07%)
Nov 28, 2012	14.01	14.05	13.79	13.84	5,556,518	-0.24(-1.70%)
Nov 27, 2012	14.29	14.33	14.05	14.08	3,063,309	-0.22(-1.54%)
Nov 26, 2012	14.16	14.33	14.16	14.30	3,257,825	+0.04(+0.28%)
Nov 23, 2012	14.05	14.26	14.00	14.26	1,529,578	+0.29(+2.08%)
Nov 21, 2012	13.94	14.08	13.86	13.97	3,657,132	+0.05(+0.36%)
Nov 20, 2012	14.25	14.30	13.78	13.92	5,254,744	-0.36(-2.52%)
Nov 19, 2012	14.24	14.37	14.10	14.28	4,273,685	+0.18(+1.28%)
Nov 16, 2012	13.80	14.13	13.70	14.10	5,335,721	+0.29(+2.10%)
Nov 15, 2012	13.80	14.01	13.77	13.81	5,469,482	-0.01(-0.07%)
Nov 14, 2012	14.05	14.10	13.73	13.82	6,142,522	-0.23(-1.64%)
Nov 13, 2012	14.14	14.37	14.02	14.05	3,707,604	-0.26(-1.82%)
Nov 12, 2012	14.24	14.41	14.23	14.31	3,674,415	+0.03(+0.21%)
Nov 09, 2012	14.24	14.42	14.20	14.28	7,570,075	+0.05(+0.35%)
Nov 08, 2012	14.72	14.78	14.16	14.23	23,347,236	-0.59(-3.98%)
Nov 07, 2012	15.07	15.10	14.65	14.82	7,986,573	-0.37(-2.44%)
Nov 06, 2012	15.12	15.35	15.08	15.19	3,964,868	+0.08(+0.53%)
Nov 05, 2012	15.15	15.31	15.07	15.11	5,001,271	-0.09(-0.59%)
Nov 02, 2012	15.79	15.79	15.16	15.20	8,441,877	-0.57(-3.61%)
Nov 01, 2012	14.95	16.08	14.94	15.77	11,142,583	+0.28(+1.81%)
Oct 31, 2012	15.49	16.22	15.21	15.49	8,582,024	+0.01(+0.06%)
Oct 26, 2012	15.75	15.48	15.48	15.48	4,558,900	-0.28(-1.78%)
Oct 25, 2012	15.82	16.03	15.63	15.76	4,195,571	+0.07(+0.45%)
Oct 24, 2012	16.02	16.12	15.63	15.69	3,910,933	-0.27(-1.69%)
Oct 23, 2012	16.18	16.22	15.88	15.96	4,693,768	-0.52(-3.16%)
Oct 19, 2012	17.11	17.13	16.48	16.48	7,583,621	-0.68(-3.96%)
Oct 18, 2012	17.23	17.29	17.13	17.16	3,791,665	-0.13(-0.75%)
Oct 17, 2012	17.13	17.34	17.11	17.29	4,004,597	+0.15(+0.88%)
Oct 16, 2012	17.28	17.38	17.00	17.14	4,263,918	-0.13(-0.75%)
Oct 15, 2012	17.10	17.32	17.04	17.27	4,217,668	+0.16(+0.94%)
Oct 12, 2012	17.47	17.47	17.05	17.11	4,671,564	-0.20(-1.16%)
Oct 11, 2012	17.28	17.52	17.22	17.31	3,174,251	+0.16(+0.93%)
Oct 10, 2012	17.08	17.28	17.04	17.15	4,483,259	+0.04(+0.23%)
Oct 09, 2012	17.33	17.54	17.06	17.11	4,863,748	-0.26(-1.50%)
Oct 08, 2012	17.38	17.56	17.30	17.37	6,221,340	-0.02(-0.12%)
Oct 05, 2012	17.01	17.45	16.99	17.39	13,125,801	+1.17(+7.21%)
Oct 04, 2012	16.05	16.32	15.94	16.22	4,646,140	+0.21(+1.31%)
Oct 03, 2012	15.94	16.04	15.74	16.01	3,358,085	+0.08(+0.50%)
Oct 02, 2012	16.20	16.25	15.89	15.93	3,576,432	-0.22(-1.36%)

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.