Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	16.81	17.11	16.71	16.86	514,367	+0.07(+0.44%)
Dec 28, 2012	17.14	17.14	16.74	16.78	172,296	-0.36(-2.12%)
Dec 27, 2012	16.69	17.16	16.65	17.15	264,722	+0.46(+2.77%)
Dec 26, 2012	16.99	17.14	16.67	16.68	161,664	-0.28(-1.65%)
Dec 24, 2012	16.95	16.97	16.79	16.96	56,333	+0.01(+0.05%)
Dec 21, 2012	16.53	17.04	16.46	16.96	698,987	+0.31(+1.83%)
Dec 20, 2012	16.54	16.75	16.39	16.65	341,641	+0.12(+0.75%)
Dec 19, 2012	16.62	16.77	16.47	16.53	1,226,660	-0.08(-0.50%)
Dec 18, 2012	16.47	16.69	16.36	16.61	405,814	+0.11(+0.65%)
Dec 17, 2012	16.20	16.66	16.20	16.50	460,562	+0.30(+1.83%)
Dec 14, 2012	16.24	16.54	16.06	16.21	219,698	-0.14(-0.86%)
Dec 13, 2012	16.51	16.53	16.25	16.35	275,025	-0.16(-0.95%)
Dec 12, 2012	16.46	16.69	16.25	16.50	432,369	+0.12(+0.76%)
Dec 11, 2012	15.93	16.73	15.77	16.38	750,401	+0.46(+2.90%)
Dec 10, 2012	15.97	16.15	15.87	15.92	382,007	-0.11(-0.67%)
Dec 07, 2012	15.97	16.06	15.69	16.02	489,044	-0.11(-0.67%)
Dec 06, 2012	16.16	16.35	15.84	16.13	345,238	-0.02(-0.15%)
Dec 05, 2012	16.63	16.92	15.85	16.16	607,730	-0.45(-2.73%)
Dec 04, 2012	16.79	16.93	16.44	16.61	536,597	-0.55(-3.22%)
Nov 30, 2012	17.34	17.84	17.08	17.16	3,016,134	-0.17(-1.00%)
Nov 29, 2012	17.34	17.51	17.07	17.34	562,683	+0.03(+0.19%)
Nov 28, 2012	16.82	17.34	16.82	17.30	405,939	+0.34(+2.00%)
Nov 27, 2012	17.01	17.30	16.64	16.96	494,381	-0.17(-0.96%)
Nov 26, 2012	17.20	17.56	16.92	17.13	444,806	-0.22(-1.28%)
Nov 23, 2012	17.34	17.58	17.25	17.35	141,016	+0.00(+0.00%)
Nov 21, 2012	17.02	17.70	16.92	17.35	864,797	+0.31(+1.84%)
Nov 20, 2012	17.01	17.22	16.38	17.04	558,263	-0.17(-0.96%)
Nov 19, 2012	17.50	17.74	16.67	17.20	516,318	-0.13(-0.76%)
Nov 16, 2012	17.17	17.42	16.86	17.34	832,866	+0.17(+0.96%)
Nov 15, 2012	17.99	18.15	16.78	17.17	560,323	-0.59(-3.35%)
Nov 14, 2012	17.79	17.94	17.62	17.77	296,164	-0.05(-0.28%)
Nov 13, 2012	18.16	18.16	17.53	17.81	643,591	-0.02(-0.09%)
Nov 12, 2012	17.95	18.07	17.53	17.83	381,219	+0.07(+0.42%)
Nov 09, 2012	17.63	17.91	17.42	17.76	273,060	+0.13(+0.75%)
Nov 08, 2012	17.47	17.68	17.30	17.63	422,839	+0.21(+1.23%)
Nov 07, 2012	17.34	17.59	17.10	17.41	276,810	-0.18(-1.03%)
Nov 06, 2012	17.75	17.82	17.15	17.59	892,560	+0.15(+0.85%)
Nov 05, 2012	17.25	17.65	16.95	17.44	532,822	+0.31(+1.78%)
Nov 02, 2012	17.32	17.94	16.92	17.14	694,145	+0.11(+0.63%)
Nov 01, 2012	16.96	17.32	16.44	17.03	538,316	+0.36(+2.18%)
Oct 31, 2012	16.51	17.29	16.07	16.67	817,001	+0.61(+3.80%)
Oct 26, 2012	15.77	16.06	16.06	16.06	424,818	-0.19(-1.17%)
Oct 25, 2012	16.25	16.52	16.02	16.25	296,969	+0.14(+0.87%)
Oct 24, 2012	16.23	16.29	15.63	16.11	560,587	+0.09(+0.57%)
Oct 23, 2012	15.82	16.18	14.82	16.02	417,376	-0.15(-0.92%)
Oct 19, 2012	16.10	16.51	15.75	16.16	388,052	+0.07(+0.41%)
Oct 18, 2012	16.22	16.48	16.03	16.10	879,693	-0.02(-0.10%)
Oct 17, 2012	15.75	16.35	15.70	16.11	531,273	+0.46(+2.95%)
Oct 16, 2012	15.60	15.69	15.52	15.65	226,425	+0.05(+0.32%)
Oct 15, 2012	15.50	15.74	15.41	15.60	326,026	+0.19(+1.23%)
Oct 12, 2012	15.21	15.52	15.18	15.41	234,130	+0.22(+1.47%)
Oct 11, 2012	15.20	15.37	15.08	15.19	358,553	+0.12(+0.77%)
Oct 10, 2012	15.75	15.80	14.88	15.07	752,760	-0.73(-4.65%)
Oct 09, 2012	16.34	16.51	15.72	15.81	588,594	-0.30(-1.85%)
Oct 08, 2012	16.40	16.44	16.00	16.11	135,634	-0.38(-2.30%)
Oct 05, 2012	16.49	16.81	16.31	16.49	1,328,220	+0.05(+0.30%)
Oct 04, 2012	16.56	16.59	16.32	16.44	217,008	-0.08(-0.50%)
Oct 03, 2012	16.68	16.72	16.25	16.52	393,434	-0.20(-1.19%)
Oct 02, 2012	17.06	17.06	16.58	16.72	607,569	-0.35(-2.03%)

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.