Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	18.03	18.34	18.02	18.30	19,705	-0.20(-1.08%)
Dec 28, 2012	18.59	18.60	18.47	18.50	14,178	-0.36(-1.91%)
Dec 27, 2012	18.76	18.93	18.74	18.86	12,332	+0.08(+0.43%)
Dec 26, 2012	18.84	18.87	18.73	18.78	11,235	+0.08(+0.43%)
Dec 24, 2012	18.75	18.75	18.69	18.70	7,384	+0.30(+1.63%)
Dec 21, 2012	18.47	18.49	18.30	18.40	14,790	-0.39(-2.08%)
Dec 20, 2012	18.81	18.81	18.70	18.79	11,125	-0.06(-0.32%)
Dec 19, 2012	18.89	18.98	18.85	18.85	9,851	-0.03(-0.16%)
Dec 18, 2012	18.86	18.89	18.66	18.88	10,637	-0.03(-0.16%)
Dec 17, 2012	18.91	18.91	18.78	18.91	15,708	-0.18(-0.93%)
Dec 14, 2012	19.05	19.10	19.05	19.09	8,460	+0.18(+0.94%)
Dec 13, 2012	18.97	19.17	18.89	18.91	29,455	-0.49(-2.53%)
Dec 12, 2012	19.31	19.50	19.30	19.40	37,405	+0.12(+0.62%)
Dec 11, 2012	19.10	19.30	19.10	19.28	9,475	-0.03(-0.16%)
Dec 10, 2012	19.28	19.42	19.28	19.31	15,162	+0.55(+2.93%)
Dec 07, 2012	18.71	18.83	18.70	18.76	50,954	+0.19(+1.02%)
Dec 06, 2012	18.56	18.70	18.56	18.57	30,202	-0.08(-0.43%)
Dec 05, 2012	18.83	18.85	18.61	18.65	24,226	-0.05(-0.27%)
Dec 04, 2012	18.81	18.81	18.62	18.70	18,226	-0.22(-1.16%)
Nov 30, 2012	18.74	18.92	18.74	18.92	16,654	+0.19(+1.01%)
Nov 29, 2012	18.59	18.77	18.57	18.73	19,387	+0.33(+1.79%)
Nov 28, 2012	18.30	18.40	18.27	18.40	7,865	+0.15(+0.82%)
Nov 27, 2012	18.14	18.34	18.14	18.25	4,747	-0.20(-1.08%)
Nov 26, 2012	18.51	18.59	18.40	18.45	7,631	+0.02(+0.11%)
Nov 24, 2012	18.35	18.50	18.35	18.43	4,634	+0.00(+0.00%)
Nov 23, 2012	18.35	18.50	18.35	18.43	4,634	+0.64(+3.60%)
Nov 21, 2012	17.71	17.79	17.71	17.79	12,926	-0.41(-2.25%)
Nov 20, 2012	18.07	18.20	18.04	18.20	13,031	+0.30(+1.67%)
Nov 19, 2012	17.88	18.06	17.83	17.90	6,188	-0.10(-0.55%)
Nov 16, 2012	17.93	18.00	17.93	18.00	6,106	+0.07(+0.38%)
Nov 15, 2012	17.94	18.00	17.91	17.93	28,594	+0.25(+1.43%)
Nov 14, 2012	17.97	17.97	17.68	17.68	19,121	-0.01(-0.06%)
Nov 13, 2012	17.69	17.69	17.57	17.69	8,801	-0.06(-0.34%)
Nov 12, 2012	17.91	17.91	17.69	17.75	56,690	-0.25(-1.39%)
Nov 09, 2012	17.25	18.09	17.06	18.00	65,774	+1.06(+6.26%)
Nov 08, 2012	17.25	17.25	16.94	16.94	19,342	-0.27(-1.57%)
Nov 07, 2012	17.19	17.37	17.15	17.21	20,144	-0.09(-0.53%)
Nov 06, 2012	17.21	17.36	16.56	17.30	19,265	+0.74(+4.48%)
Nov 05, 2012	16.55	16.56	16.41	16.56	5,927	-0.03(-0.18%)
Nov 02, 2012	16.69	16.69	16.50	16.59	9,490	-0.06(-0.36%)
Nov 01, 2012	16.36	16.65	16.36	16.65	11,860	+0.65(+4.06%)
Oct 31, 2012	15.98	16.18	15.98	16.00	4,607	-0.05(-0.31%)
Oct 26, 2012		16.05	16.05	16.05	0	-0.15(-0.93%)
Oct 25, 2012	16.25	16.27	16.14	16.20	3,324	-0.02(-0.12%)
Oct 24, 2012	16.07	16.25	16.07	16.22	23,191	+0.22(+1.37%)
Oct 23, 2012	16.09	16.09	15.82	16.00	13,578	-0.14(-0.87%)
Oct 19, 2012	16.39	16.39	16.09	16.14	14,131	-0.32(-1.94%)
Oct 18, 2012	16.43	16.50	16.34	16.46	43,366	+0.01(+0.06%)
Oct 17, 2012	16.38	16.45	16.38	16.45	5,239	+0.01(+0.06%)
Oct 16, 2012	16.17	16.44	16.17	16.44	15,630	+0.49(+3.07%)
Oct 15, 2012	15.83	15.97	15.78	15.95	5,710	-0.02(-0.13%)
Oct 12, 2012	15.73	15.99	15.73	15.97	23,514	-0.11(-0.68%)
Oct 11, 2012	16.05	16.10	16.01	16.08	62,703	+0.21(+1.32%)
Oct 10, 2012	15.91	16.01	15.82	15.87	12,451	-0.18(-1.12%)
Oct 09, 2012	16.13	16.13	15.96	16.05	45,142	-0.39(-2.37%)
Oct 08, 2012	16.39	16.45	16.31	16.44	31,375	-0.41(-2.46%)
Oct 06, 2012	16.80	16.97	16.80	16.86	6,972	+0.00(+0.00%)
Oct 05, 2012	16.80	16.97	16.80	16.86	6,972	+0.16(+0.93%)
Oct 04, 2012	16.69	16.75	16.65	16.70	9,756	+0.25(+1.52%)
Oct 03, 2012	16.81	16.81	16.45	16.45	49,546	+0.01(+0.05%)
Oct 02, 2012	16.58	16.58	16.44	16.44	4,710	-0.14(-0.84%)

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.