Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	18.16	19.60	17.69	19.41	16,671	+1.33(+7.36%)
Dec 28, 2012	17.78	18.25	16.76	18.08	18,115	+0.24(+1.35%)
Dec 27, 2012	18.69	18.73	17.78	17.84	38,298	-0.76(-4.09%)
Dec 26, 2012	18.97	19.37	18.45	18.60	10,973	-0.28(-1.48%)
Dec 24, 2012	19.02	19.86	18.62	18.88	11,090	-0.12(-0.63%)
Dec 21, 2012	18.83	19.00	18.33	19.00	142,144	+0.10(+0.53%)
Dec 20, 2012	18.50	18.92	18.11	18.90	30,546	+0.40(+2.16%)
Dec 19, 2012	18.53	18.70	18.23	18.50	14,650	-0.08(-0.43%)
Dec 18, 2012	18.11	18.60	18.00	18.58	27,750	+0.47(+2.60%)
Dec 17, 2012	17.21	18.18	17.21	18.11	23,221	+1.04(+6.09%)
Dec 14, 2012	16.84	17.23	16.69	17.07	21,304	+0.12(+0.71%)
Dec 13, 2012	16.89	17.00	16.86	16.95	15,637	+0.03(+0.18%)
Dec 12, 2012	17.00	17.05	16.49	16.92	35,622	-0.08(-0.47%)
Dec 11, 2012	16.91	17.05	16.65	17.00	28,242	+0.20(+1.19%)
Dec 10, 2012	16.75	16.86	16.28	16.80	17,069	+0.04(+0.24%)
Dec 07, 2012	17.00	17.00	16.54	16.76	19,476	-0.25(-1.47%)
Dec 06, 2012	16.80	17.01	16.70	17.01	12,474	+0.14(+0.83%)
Dec 05, 2012	17.50	17.50	16.68	16.87	33,588	-0.58(-3.32%)
Dec 04, 2012	17.63	17.80	17.39	17.45	29,075	-0.19(-1.08%)
Nov 30, 2012	17.44	17.68	17.25	17.64	58,016	+0.28(+1.61%)
Nov 29, 2012	17.19	17.36	17.13	17.36	34,187	+0.37(+2.18%)
Nov 28, 2012	16.92	17.11	16.82	16.99	42,476	-0.07(-0.41%)
Nov 27, 2012	17.00	17.20	17.00	17.06	34,603	+0.01(+0.06%)
Nov 26, 2012	16.77	17.10	16.75	17.05	71,408	+0.28(+1.67%)
Nov 23, 2012	16.32	16.77	16.32	16.77	14,763	+0.52(+3.20%)
Nov 21, 2012	15.60	16.31	15.56	16.25	27,400	+0.75(+4.84%)
Nov 20, 2012	16.04	16.04	15.38	15.50	32,537	-0.55(-3.43%)
Nov 19, 2012	16.34	16.34	15.72	16.05	27,096	-0.02(-0.12%)
Nov 16, 2012	14.80	16.21	14.75	16.07	33,765	+1.18(+7.92%)
Nov 15, 2012	15.35	15.64	14.85	14.89	33,807	-0.41(-2.68%)
Nov 14, 2012	15.39	15.54	15.24	15.30	235,097	+0.00(+0.00%)
Nov 13, 2012	15.58	15.97	14.87	15.30	23,407	-0.44(-2.80%)
Nov 12, 2012	15.47	16.05	15.47	15.74	38,459	+0.30(+1.94%)
Nov 09, 2012	14.99	15.57	14.36	15.44	24,375	+0.29(+1.91%)
Nov 08, 2012	15.61	15.73	15.00	15.15	33,390	-0.31(-2.01%)
Nov 07, 2012	15.76	15.84	15.43	15.46	35,051	-0.58(-3.62%)
Nov 06, 2012	16.04	16.33	15.84	16.04	26,684	-0.09(-0.56%)
Nov 05, 2012	15.86	16.44	15.81	16.13	23,950	+0.22(+1.38%)
Nov 02, 2012	16.60	16.60	15.87	15.91	37,819	-0.60(-3.63%)
Nov 01, 2012	17.23	17.26	16.42	16.51	28,977	-0.65(-3.79%)
Oct 31, 2012	16.78	17.25	16.65	17.16	21,700	+0.35(+2.08%)
Oct 26, 2012	17.17	16.81	16.81	16.81	41,900	-0.45(-2.61%)
Oct 25, 2012	17.16	17.26	16.95	17.26	18,201	+0.33(+1.95%)
Oct 24, 2012	17.06	17.06	16.84	16.93	17,569	+0.00(+0.00%)
Oct 23, 2012	16.53	17.00	16.14	16.93	19,618	+0.14(+0.83%)
Oct 19, 2012	17.24	17.49	16.28	16.79	31,436	-0.66(-3.78%)
Oct 18, 2012	17.61	17.89	17.39	17.45	34,784	-0.24(-1.36%)
Oct 17, 2012	17.46	17.75	17.32	17.69	17,990	+0.33(+1.90%)
Oct 16, 2012	17.49	17.56	17.02	17.36	32,369	-0.05(-0.29%)
Oct 15, 2012	17.79	17.79	17.18	17.41	36,389	-0.21(-1.19%)
Oct 12, 2012	17.94	18.12	17.43	17.62	41,612	-0.36(-2.00%)
Oct 11, 2012	17.88	18.08	17.65	17.98	39,307	+0.23(+1.30%)
Oct 10, 2012	18.08	18.10	17.64	17.75	17,187	-0.26(-1.44%)
Oct 09, 2012	18.46	18.46	17.79	18.01	28,849	-0.48(-2.60%)
Oct 08, 2012	19.13	19.14	18.33	18.49	27,772	-0.66(-3.45%)
Oct 05, 2012	19.00	19.56	18.97	19.15	106,883	+0.24(+1.27%)
Oct 04, 2012	18.90	18.91	18.70	18.91	63,886	+0.15(+0.80%)
Oct 03, 2012	18.35	18.79	18.25	18.76	90,558	+0.39(+2.12%)
Oct 02, 2012	18.35	18.59	17.54	18.37	66,839	+0.17(+0.93%)

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.