Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	15.63	15.91	15.53	15.90	221,621	+0.34(+2.19%)
Dec 28, 2012	15.52	15.92	15.48	15.56	236,009	-0.03(-0.18%)
Dec 27, 2012	15.39	15.68	15.39	15.59	197,498	+0.16(+1.04%)
Dec 26, 2012	15.45	15.53	15.06	15.43	280,803	-0.04(-0.25%)
Dec 24, 2012	15.65	15.72	15.44	15.46	64,576	-0.16(-1.03%)
Dec 21, 2012	15.54	15.81	15.39	15.63	506,242	+0.02(+0.12%)
Dec 20, 2012	15.74	15.80	15.51	15.61	188,040	-0.15(-0.96%)
Dec 19, 2012	15.70	15.98	15.66	15.76	189,924	+0.05(+0.30%)
Dec 18, 2012	15.68	15.76	15.54	15.71	295,888	+0.13(+0.85%)
Dec 17, 2012	15.28	15.60	15.24	15.58	225,389	+0.34(+2.24%)
Dec 14, 2012	15.34	15.53	15.17	15.24	266,364	-0.19(-1.23%)
Dec 13, 2012	15.50	15.76	15.19	15.43	321,549	-0.10(-0.67%)
Dec 12, 2012	16.07	16.08	15.40	15.53	758,645	-0.47(-2.96%)
Dec 11, 2012	16.10	16.12	15.74	16.00	338,950	-0.02(-0.12%)
Dec 10, 2012	15.98	16.18	15.96	16.02	342,045	+0.03(+0.18%)
Dec 07, 2012	16.16	16.16	15.82	15.99	172,031	-0.07(-0.41%)
Dec 06, 2012	16.17	16.34	16.01	16.06	102,713	-0.14(-0.88%)
Dec 05, 2012	16.30	16.48	16.05	16.20	156,992	-0.09(-0.52%)
Dec 04, 2012	16.31	16.56	16.17	16.29	204,487	-0.02(-0.12%)
Nov 30, 2012	16.45	16.64	16.25	16.31	292,739	-0.07(-0.40%)
Nov 29, 2012	16.24	16.62	15.98	16.37	431,850	+0.13(+0.82%)
Nov 28, 2012	16.31	16.42	16.04	16.24	144,740	-0.11(-0.64%)
Nov 27, 2012	16.44	16.74	16.28	16.35	192,682	-0.18(-1.08%)
Nov 26, 2012	16.57	16.84	16.34	16.52	114,997	-0.38(-2.24%)
Nov 23, 2012	16.57	16.90	16.48	16.90	40,133	+0.40(+2.41%)
Nov 21, 2012	16.51	16.56	16.27	16.51	55,880	+0.04(+0.23%)
Nov 20, 2012	16.36	16.56	15.94	16.47	367,149	+0.05(+0.29%)
Nov 19, 2012	16.17	16.54	16.04	16.42	175,602	+0.34(+2.12%)
Nov 16, 2012	16.01	16.19	15.58	16.08	206,943	+0.00(+0.00%)
Nov 15, 2012	15.85	16.11	15.73	16.08	317,268	+0.20(+1.25%)
Nov 14, 2012	15.72	15.90	15.44	15.88	159,534	+0.11(+0.72%)
Nov 13, 2012	15.65	15.87	15.58	15.77	302,823	-0.01(-0.06%)
Nov 12, 2012	15.87	16.22	15.76	15.78	311,063	-0.02(-0.12%)
Nov 09, 2012	15.63	15.94	15.56	15.80	311,560	+0.17(+1.09%)
Nov 08, 2012	15.81	15.97	15.61	15.63	425,983	-0.22(-1.37%)
Nov 07, 2012	15.86	15.92	15.58	15.84	143,165	-0.12(-0.77%)
Nov 06, 2012	15.96	16.07	15.87	15.97	232,563	+0.07(+0.45%)
Nov 05, 2012	15.83	16.00	15.58	15.89	171,804	+0.10(+0.62%)
Nov 02, 2012	15.40	16.07	15.26	15.80	280,741	+0.49(+3.22%)
Nov 01, 2012	15.19	15.43	14.80	15.30	380,243	+0.08(+0.50%)
Oct 31, 2012	16.42	16.58	14.75	15.23	613,150	-1.34(-8.06%)
Oct 26, 2012	16.52	16.56	16.56	16.56	170,331	+0.06(+0.34%)
Oct 25, 2012	16.70	16.73	16.38	16.51	232,491	-0.06(-0.34%)
Oct 24, 2012	16.54	16.73	16.42	16.56	88,976	+0.06(+0.34%)
Oct 23, 2012	16.53	16.60	16.42	16.51	123,195	-0.09(-0.51%)
Oct 19, 2012	16.81	16.84	16.50	16.59	222,784	-0.31(-1.85%)
Oct 18, 2012	17.05	17.13	16.81	16.90	91,227	-0.14(-0.83%)
Oct 17, 2012	17.05	17.11	16.92	17.05	174,695	+0.00(+0.00%)
Oct 16, 2012	17.07	17.22	16.89	17.05	235,505	+0.09(+0.56%)
Oct 15, 2012	17.28	17.32	16.91	16.95	218,994	-0.26(-1.51%)
Oct 12, 2012	17.33	17.43	17.17	17.21	71,773	-0.22(-1.28%)
Oct 11, 2012	17.53	17.66	17.39	17.43	105,881	+0.08(+0.44%)
Oct 10, 2012	17.49	17.58	17.28	17.36	89,904	-0.08(-0.43%)
Oct 09, 2012	17.97	17.98	17.42	17.43	128,303	-0.49(-2.75%)
Oct 08, 2012	17.99	17.99	17.76	17.93	191,617	-0.14(-0.79%)
Oct 05, 2012	18.34	18.42	18.02	18.07	141,144	-0.26(-1.40%)
Oct 04, 2012	18.44	18.60	18.09	18.32	110,059	-0.07(-0.36%)
Oct 03, 2012	18.48	18.60	18.24	18.39	116,300	-0.06(-0.31%)
Oct 02, 2012	18.33	18.66	18.00	18.45	172,073	+0.22(+1.19%)

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.