Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	19.81	20.68	19.81	20.64	37,817	+0.91(+4.62%)
Dec 28, 2012	19.91	20.02	19.12	19.73	22,840	-0.31(-1.53%)
Dec 27, 2012	20.05	20.28	19.56	20.04	27,780	-0.03(-0.14%)
Dec 26, 2012	20.16	20.25	19.91	20.07	23,493	-0.11(-0.55%)
Dec 24, 2012	19.83	20.25	19.77	20.18	25,266	+0.13(+0.65%)
Dec 21, 2012	20.09	20.11	19.55	20.05	172,825	-0.15(-0.74%)
Dec 20, 2012	19.88	20.37	19.66	20.20	47,895	+0.36(+1.83%)
Dec 19, 2012	19.72	20.08	19.51	19.83	55,999	+0.08(+0.42%)
Dec 18, 2012	19.00	19.79	19.00	19.75	77,768	+0.91(+4.84%)
Dec 17, 2012	18.60	18.94	18.48	18.84	56,207	+0.44(+2.38%)
Dec 14, 2012	17.99	18.57	17.99	18.40	39,503	+0.41(+2.28%)
Dec 13, 2012	17.83	18.25	17.83	17.99	15,532	+0.07(+0.36%)
Dec 12, 2012	17.79	18.32	17.79	17.92	35,707	+0.20(+1.16%)
Dec 11, 2012	17.65	18.02	17.56	17.72	25,851	+0.30(+1.71%)
Dec 10, 2012	16.98	17.58	16.98	17.42	20,063	+0.39(+2.30%)
Dec 07, 2012	17.20	17.20	16.86	17.03	18,317	+0.04(+0.22%)
Dec 06, 2012	17.36	17.36	16.85	16.99	57,524	-0.22(-1.30%)
Dec 05, 2012	18.02	18.02	17.15	17.22	83,262	-0.61(-3.45%)
Dec 04, 2012	18.24	18.49	17.49	17.83	50,746	-0.58(-3.14%)
Nov 30, 2012	18.41	18.76	18.27	18.41	49,932	+0.14(+0.76%)
Nov 29, 2012	17.69	18.51	17.60	18.27	43,192	+0.68(+3.86%)
Nov 28, 2012	17.12	17.63	17.08	17.59	32,149	+0.47(+2.77%)
Nov 27, 2012	17.44	17.44	17.07	17.12	80,487	-0.25(-1.45%)
Nov 26, 2012	17.18	17.42	17.01	17.37	25,577	+0.13(+0.76%)
Nov 23, 2012	16.98	17.24	16.78	17.24	17,278	+0.32(+1.87%)
Nov 21, 2012	16.58	16.97	16.42	16.92	39,746	+0.46(+2.77%)
Nov 20, 2012	16.64	16.95	16.29	16.46	43,923	-0.33(-1.94%)
Nov 19, 2012	16.01	16.89	16.01	16.79	50,292	+1.11(+7.10%)
Nov 16, 2012	15.81	16.07	15.45	15.68	67,386	-0.16(-1.04%)
Nov 15, 2012	16.50	16.50	15.47	15.84	37,957	-0.60(-3.62%)
Nov 14, 2012	16.74	16.86	16.42	16.44	33,042	-0.30(-1.78%)
Nov 13, 2012	16.78	16.86	16.73	16.73	20,112	-0.17(-0.99%)
Nov 12, 2012	16.83	16.97	16.74	16.90	26,876	+0.14(+0.83%)
Nov 09, 2012	16.12	17.10	16.06	16.76	86,841	+0.48(+2.97%)
Nov 08, 2012	17.21	17.21	16.06	16.28	149,758	-0.95(-5.51%)
Nov 07, 2012	17.44	17.44	16.79	17.23	43,380	-0.34(-1.96%)
Nov 06, 2012	17.25	17.67	17.11	17.57	26,512	+0.48(+2.83%)
Nov 05, 2012	16.74	17.29	16.74	17.09	11,835	+0.25(+1.49%)
Nov 02, 2012	17.31	17.62	16.74	16.84	54,797	-0.51(-2.95%)
Nov 01, 2012	16.91	17.37	16.91	17.35	28,077	+0.60(+3.61%)
Oct 31, 2012	17.13	17.26	16.73	16.74	41,916	-0.22(-1.32%)
Oct 26, 2012	16.81	16.97	16.97	16.97	30,102	+0.18(+1.05%)
Oct 25, 2012	16.57	17.20	16.48	16.79	47,350	+0.44(+2.67%)
Oct 24, 2012	16.39	16.44	16.18	16.35	44,111	+0.11(+0.69%)
Oct 23, 2012	16.34	16.42	15.92	16.24	56,130	-0.10(-0.63%)
Oct 19, 2012	16.74	16.74	16.11	16.34	50,201	-0.53(-3.14%)
Oct 18, 2012	17.06	17.17	16.62	16.87	31,786	-0.19(-1.09%)
Oct 17, 2012	17.40	17.50	16.84	17.06	36,748	-0.40(-2.29%)
Oct 16, 2012	16.67	17.90	16.50	17.46	49,205	+1.00(+6.05%)
Oct 15, 2012	16.45	16.61	16.04	16.46	33,308	+0.17(+1.03%)
Oct 12, 2012	16.28	16.39	15.97	16.30	34,396	+0.03(+0.17%)
Oct 11, 2012	16.39	16.51	16.26	16.27	28,485	-0.01(-0.06%)
Oct 10, 2012	16.16	16.32	16.10	16.28	16,531	+0.12(+0.75%)
Oct 09, 2012	15.87	16.40	15.87	16.16	22,153	+0.25(+1.58%)
Oct 08, 2012	15.91	16.25	15.87	15.91	19,763	-0.19(-1.16%)
Oct 05, 2012	16.32	16.51	15.95	16.09	23,292	-0.07(-0.46%)
Oct 04, 2012	16.05	16.35	15.84	16.17	28,962	+0.21(+1.34%)
Oct 03, 2012	15.91	16.15	15.87	15.95	43,436	+0.00(+0.00%)
Oct 02, 2012	16.16	16.18	15.81	15.95	49,899	-0.09(-0.58%)

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.