Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	16.32	16.64	16.23	16.55	127,329	+0.25(+1.54%)
Dec 28, 2012	16.30	16.57	16.30	16.30	71,829	-0.11(-0.68%)
Dec 27, 2012	16.30	16.46	16.29	16.41	190,011	+0.10(+0.63%)
Dec 26, 2012	16.31	16.47	16.28	16.31	99,169	+0.00(+0.00%)
Dec 24, 2012	16.28	16.39	16.26	16.31	40,856	-0.07(-0.40%)
Dec 21, 2012	16.07	16.39	16.07	16.38	468,449	+0.16(+0.98%)
Dec 20, 2012	16.05	16.24	16.01	16.22	109,440	+0.14(+0.87%)
Dec 19, 2012	16.12	16.18	15.98	16.08	59,346	+0.01(+0.06%)
Dec 18, 2012	15.82	16.07	15.73	16.07	127,038	+0.29(+1.83%)
Dec 17, 2012	15.56	15.83	15.56	15.78	92,250	+0.26(+1.68%)
Dec 14, 2012	15.40	15.71	15.40	15.52	202,185	+0.10(+0.66%)
Dec 13, 2012	15.44	15.51	15.27	15.42	123,873	-0.05(-0.30%)
Dec 12, 2012	15.78	15.83	15.44	15.46	67,381	-0.22(-1.43%)
Dec 11, 2012	15.77	15.77	15.48	15.69	155,223	+0.06(+0.36%)
Dec 10, 2012	15.63	15.67	15.47	15.63	137,015	+0.00(+0.00%)
Dec 07, 2012	15.73	15.76	15.60	15.63	134,840	+0.03(+0.18%)
Dec 06, 2012	15.56	15.71	15.44	15.60	137,017	+0.03(+0.18%)
Dec 05, 2012	15.71	15.72	15.50	15.57	174,320	-0.03(-0.18%)
Dec 04, 2012	15.54	15.71	15.46	15.60	128,677	+0.43(+2.82%)
Nov 30, 2012	15.20	15.27	14.94	15.17	323,047	+0.04(+0.25%)
Nov 29, 2012	15.23	15.35	15.04	15.14	116,687	+0.06(+0.37%)
Nov 28, 2012	15.06	15.19	14.89	15.08	107,387	-0.08(-0.55%)
Nov 27, 2012	15.31	15.44	15.13	15.16	156,709	-0.20(-1.33%)
Nov 26, 2012	14.95	15.53	14.95	15.37	222,847	+0.31(+2.03%)
Nov 23, 2012	14.81	15.08	14.73	15.06	66,181	+0.29(+1.95%)
Nov 21, 2012	14.72	14.84	14.65	14.78	95,337	+0.06(+0.44%)
Nov 20, 2012	14.64	14.82	14.52	14.71	113,010	+0.04(+0.25%)
Nov 19, 2012	14.39	14.69	14.20	14.67	105,287	+0.48(+3.40%)
Nov 16, 2012	14.07	14.39	13.96	14.19	157,353	+0.07(+0.53%)
Nov 15, 2012	14.22	14.39	13.98	14.12	133,475	-0.08(-0.59%)
Nov 14, 2012	14.72	14.78	14.12	14.20	115,788	-0.47(-3.22%)
Nov 13, 2012	14.75	14.92	14.51	14.67	182,525	-0.08(-0.57%)
Nov 12, 2012	14.64	14.93	14.62	14.76	115,277	+0.22(+1.53%)
Nov 09, 2012	14.32	14.70	14.20	14.53	158,634	+0.12(+0.84%)
Nov 08, 2012	14.33	14.63	14.23	14.41	157,235	+0.08(+0.58%)
Nov 07, 2012	14.63	14.63	14.10	14.33	122,242	-0.45(-3.07%)
Nov 06, 2012	14.74	14.98	14.65	14.78	106,002	+0.18(+1.21%)
Nov 05, 2012	14.33	14.79	14.19	14.61	141,930	+0.32(+2.21%)
Nov 02, 2012	14.75	14.75	14.22	14.29	121,169	-0.29(-1.97%)
Nov 01, 2012	14.37	14.73	14.31	14.58	190,832	+0.28(+1.95%)
Oct 31, 2012	14.14	14.40	14.08	14.30	128,061	+0.20(+1.45%)
Oct 26, 2012	13.99	14.10	14.10	14.10	140,482	+0.12(+0.86%)
Oct 25, 2012	14.27	14.37	13.93	13.98	145,364	-0.18(-1.24%)
Oct 24, 2012	14.35	14.48	13.95	14.15	133,851	-0.19(-1.29%)
Oct 23, 2012	13.45	14.68	12.92	14.34	451,939	-0.32(-2.21%)
Oct 19, 2012	14.78	14.80	14.54	14.66	77,366	-0.25(-1.68%)
Oct 18, 2012	15.01	15.08	14.90	14.91	76,092	-0.10(-0.68%)
Oct 17, 2012	14.91	15.15	14.83	15.02	127,886	+0.18(+1.19%)
Oct 16, 2012	14.78	14.93	14.72	14.84	133,455	+0.19(+1.33%)
Oct 15, 2012	14.62	14.71	14.38	14.65	73,748	+0.06(+0.38%)
Oct 12, 2012	14.57	14.74	14.57	14.59	123,974	+0.01(+0.06%)
Oct 11, 2012	14.66	14.77	14.56	14.58	50,993	+0.02(+0.13%)
Oct 10, 2012	14.62	14.65	14.51	14.56	71,580	+0.00(+0.00%)
Oct 09, 2012	14.85	14.85	14.51	14.56	202,330	-0.28(-1.88%)
Oct 08, 2012	14.92	15.04	14.82	14.84	105,567	-0.11(-0.74%)
Oct 05, 2012	15.23	15.45	14.91	14.95	114,633	-0.24(-1.59%)
Oct 04, 2012	15.08	15.29	15.01	15.19	106,240	+0.18(+1.17%)
Oct 03, 2012	15.12	15.16	14.92	15.02	132,962	-0.04(-0.25%)
Oct 02, 2012	15.10	15.13	14.76	15.05	94,478	+0.06(+0.43%)

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.