Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	16.45	17.17	16.42	17.13	2,833,178	+0.66(+4.03%)
Dec 28, 2012	16.80	16.83	16.44	16.47	2,558,054	-0.50(-2.92%)
Dec 27, 2012	17.04	17.08	16.70	16.96	2,160,858	-0.04(-0.21%)
Dec 26, 2012	17.04	17.25	16.94	17.00	2,248,577	-0.07(-0.41%)
Dec 24, 2012	17.11	17.32	16.92	17.07	1,296,930	-0.09(-0.52%)
Dec 21, 2012	17.27	17.29	16.81	17.16	5,018,464	-0.50(-2.81%)
Dec 20, 2012	17.42	17.96	17.06	17.65	14,314,428	+1.22(+7.43%)
Dec 19, 2012	16.34	16.60	16.16	16.43	5,580,094	+0.14(+0.87%)
Dec 18, 2012	15.77	16.33	15.75	16.29	4,757,587	+0.55(+3.49%)
Dec 17, 2012	15.50	15.74	15.46	15.74	4,037,323	+0.25(+1.60%)
Dec 14, 2012	16.31	16.31	15.12	15.50	8,401,783	-0.90(-5.50%)
Dec 13, 2012	16.50	16.67	16.25	16.40	3,192,870	-0.11(-0.64%)
Dec 12, 2012	16.89	16.91	16.46	16.50	3,916,442	-0.30(-1.79%)
Dec 11, 2012	16.40	16.81	16.28	16.81	8,110,986	+0.64(+3.94%)
Dec 10, 2012	16.19	16.27	16.05	16.17	4,598,310	-0.09(-0.54%)
Dec 07, 2012	16.51	16.62	16.23	16.26	5,337,238	-0.12(-0.70%)
Dec 06, 2012	16.60	16.66	16.30	16.37	4,482,111	-0.27(-1.60%)
Dec 05, 2012	16.64	16.78	16.46	16.64	2,415,056	+0.02(+0.11%)
Dec 04, 2012	16.57	16.70	16.34	16.62	2,341,794	-0.19(-1.16%)
Nov 30, 2012	16.86	16.90	16.73	16.81	2,004,253	-0.04(-0.26%)
Nov 29, 2012	16.81	16.98	16.74	16.86	2,637,578	+0.12(+0.74%)
Nov 28, 2012	16.45	16.73	16.29	16.73	2,613,669	+0.16(+0.96%)
Nov 27, 2012	16.71	16.86	16.58	16.58	2,310,220	-0.18(-1.06%)
Nov 26, 2012	16.67	16.75	16.45	16.75	2,337,253	-0.02(-0.11%)
Nov 23, 2012	16.55	16.81	16.42	16.77	1,589,689	+0.35(+2.16%)
Nov 21, 2012	16.18	16.51	16.16	16.42	2,410,472	+0.26(+1.59%)
Nov 20, 2012	16.11	16.29	15.93	16.16	2,986,412	+0.00(+0.00%)
Nov 19, 2012	15.89	16.19	15.87	16.16	3,700,134	+0.56(+3.57%)
Nov 16, 2012	15.55	15.65	15.28	15.60	3,329,081	+0.19(+1.21%)
Nov 15, 2012	15.24	15.64	15.19	15.42	3,971,221	+0.22(+1.46%)
Nov 14, 2012	15.13	15.53	15.07	15.19	4,237,401	+0.18(+1.18%)
Nov 13, 2012	15.22	15.28	15.01	15.02	3,597,004	-0.31(-2.02%)
Nov 12, 2012	15.55	15.61	15.21	15.33	2,596,808	-0.19(-1.25%)
Nov 09, 2012	15.38	15.69	15.35	15.52	2,885,412	+0.11(+0.69%)
Nov 08, 2012	15.77	15.78	15.39	15.42	4,385,061	-0.31(-1.96%)
Nov 07, 2012	16.07	16.08	15.58	15.72	4,285,949	-0.55(-3.41%)
Nov 06, 2012	16.06	16.30	15.94	16.28	3,939,466	+0.33(+2.10%)
Nov 05, 2012	15.31	15.99	15.27	15.94	3,285,562	+0.62(+4.02%)
Nov 02, 2012	15.78	15.79	15.32	15.33	4,240,419	-0.26(-1.69%)
Nov 01, 2012	15.34	15.63	15.28	15.59	4,425,907	+0.32(+2.08%)
Oct 31, 2012	15.25	15.45	15.20	15.27	3,166,756	+0.05(+0.35%)
Oct 26, 2012	15.07	15.22	15.22	15.22	4,478,256	+0.12(+0.82%)
Oct 25, 2012	15.12	15.26	15.06	15.10	2,948,563	+0.10(+0.65%)
Oct 24, 2012	15.22	15.37	14.91	15.00	3,149,838	-0.02(-0.12%)
Oct 23, 2012	14.95	15.10	14.83	15.02	3,019,390	-0.12(-0.81%)
Oct 19, 2012	15.12	15.32	15.01	15.14	4,517,465	-0.06(-0.41%)
Oct 18, 2012	15.52	15.59	15.10	15.20	4,591,039	-0.41(-2.60%)
Oct 17, 2012	15.55	15.74	15.35	15.61	3,986,414	+0.11(+0.68%)
Oct 16, 2012	15.08	15.54	15.08	15.50	4,555,668	+0.42(+2.80%)
Oct 15, 2012	15.00	15.12	14.82	15.08	3,250,367	+0.08(+0.53%)
Oct 12, 2012	15.11	15.24	14.98	15.00	4,258,590	-0.12(-0.82%)
Oct 11, 2012	15.09	15.28	15.05	15.12	4,178,693	+0.15(+1.00%)
Oct 10, 2012	15.39	15.42	14.88	14.97	5,386,922	-0.45(-2.91%)
Oct 09, 2012	15.34	15.48	15.27	15.42	6,968,884	+0.11(+0.69%)
Oct 08, 2012	15.85	15.85	15.20	15.32	10,100,216	-0.58(-3.66%)
Oct 05, 2012	16.03	16.10	15.83	15.90	4,010,298	+0.00(+0.00%)
Oct 04, 2012	16.01	16.01	15.71	15.90	6,238,642	-0.06(-0.39%)
Oct 03, 2012	16.26	16.32	15.94	15.96	5,019,614	-0.24(-1.47%)
Oct 02, 2012	16.31	16.39	16.14	16.20	3,335,871	-0.07(-0.43%)

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.