Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	14.78	15.43	14.74	15.40	4,782,016	+0.57(+3.85%)
Dec 28, 2012	15.01	15.05	14.80	14.83	2,991,888	-0.30(-2.01%)
Dec 27, 2012	15.31	15.33	14.90	15.14	3,810,616	-0.14(-0.93%)
Dec 26, 2012	15.38	15.55	15.28	15.28	2,656,868	+0.01(+0.06%)
Dec 24, 2012	15.38	15.46	15.20	15.27	1,829,078	-0.20(-1.29%)
Dec 21, 2012	15.36	15.47	15.19	15.47	6,306,678	-0.10(-0.67%)
Dec 20, 2012	15.46	15.59	15.38	15.57	3,065,175	+0.12(+0.80%)
Dec 19, 2012	15.57	15.60	15.38	15.45	3,679,019	-0.13(-0.85%)
Dec 18, 2012	15.28	15.64	15.22	15.58	3,834,669	+0.31(+2.05%)
Dec 17, 2012	15.17	15.28	15.07	15.27	4,010,771	+0.17(+1.13%)
Dec 14, 2012	15.00	15.18	14.99	15.10	3,381,074	+0.02(+0.13%)
Dec 13, 2012	15.19	15.25	15.00	15.08	5,321,903	-0.13(-0.87%)
Dec 12, 2012	15.26	15.49	15.17	15.21	4,747,363	+0.00(+0.00%)
Dec 11, 2012	15.21	15.31	15.16	15.21	3,502,447	+0.08(+0.50%)
Dec 10, 2012	14.91	15.16	14.83	15.14	5,333,324	+0.13(+0.89%)
Dec 07, 2012	14.75	15.00	14.74	15.00	4,331,331	+0.29(+2.00%)
Dec 06, 2012	14.71	14.89	14.56	14.71	6,267,623	-0.10(-0.64%)
Dec 05, 2012	14.56	14.95	14.56	14.80	6,004,630	+0.33(+2.30%)
Dec 04, 2012	14.56	14.65	14.41	14.47	4,648,190	-0.20(-1.36%)
Nov 30, 2012	14.61	14.71	14.50	14.67	4,826,974	+0.09(+0.59%)
Nov 29, 2012	14.63	14.73	14.53	14.59	4,708,859	+0.07(+0.46%)
Nov 28, 2012	14.13	14.52	14.02	14.52	4,364,264	+0.21(+1.46%)
Nov 27, 2012	14.47	14.58	14.28	14.31	4,528,884	-0.28(-1.89%)
Nov 26, 2012	14.82	14.85	14.41	14.59	4,423,311	-0.38(-2.54%)
Nov 23, 2012	14.85	15.00	14.73	14.97	1,721,942	+0.23(+1.55%)
Nov 21, 2012	14.61	14.83	14.54	14.74	3,396,802	+0.14(+0.98%)
Nov 20, 2012	14.69	14.73	14.42	14.60	9,099,954	-0.14(-0.97%)
Nov 19, 2012	14.33	14.76	14.28	14.74	7,097,816	+0.67(+4.73%)
Nov 16, 2012	13.68	14.18	13.58	14.07	9,517,972	+0.46(+3.35%)
Nov 15, 2012	13.65	13.83	13.54	13.62	13,320,028	-0.10(-0.69%)
Nov 14, 2012	13.92	13.99	13.64	13.71	8,250,161	-0.12(-0.89%)
Nov 13, 2012	13.83	14.07	13.65	13.83	9,021,145	-0.18(-1.29%)
Nov 12, 2012	14.26	14.27	13.77	14.02	9,093,615	-0.21(-1.47%)
Nov 09, 2012	13.97	14.47	13.93	14.22	5,872,262	+0.17(+1.22%)
Nov 08, 2012	14.26	14.46	13.86	14.05	9,203,493	-0.21(-1.47%)
Nov 07, 2012	14.29	14.47	14.07	14.26	12,767,934	-0.30(-2.09%)
Nov 06, 2012	14.73	14.90	14.10	14.57	9,600,916	-0.22(-1.48%)
Nov 05, 2012	14.52	14.97	14.48	14.79	7,460,713	+0.02(+0.13%)
Nov 02, 2012	15.00	15.19	14.57	14.77	6,364,522	-0.13(-0.89%)
Nov 01, 2012	14.61	15.00	14.60	14.90	4,421,341	+0.32(+2.22%)
Oct 31, 2012	14.59	14.62	14.37	14.58	4,683,949	+0.10(+0.66%)
Oct 26, 2012	14.50	14.48	14.48	14.48	3,381,091	-0.05(-0.33%)
Oct 25, 2012	14.65	14.74	14.37	14.53	3,478,107	+0.05(+0.33%)
Oct 24, 2012	14.76	14.85	14.41	14.48	4,898,381	-0.20(-1.36%)
Oct 23, 2012	14.80	14.80	14.45	14.68	5,109,802	-0.73(-4.75%)
Oct 19, 2012	15.71	15.88	15.30	15.41	4,413,234	-0.37(-2.35%)
Oct 18, 2012	15.75	15.87	15.62	15.78	7,826,348	-0.13(-0.84%)
Oct 17, 2012	16.00	16.14	15.83	15.92	5,855,563	-0.02(-0.12%)
Oct 16, 2012	15.64	15.96	15.57	15.94	5,954,124	+0.52(+3.39%)
Oct 15, 2012	15.40	15.44	15.14	15.41	5,360,502	+0.02(+0.12%)
Oct 12, 2012	15.41	15.53	15.22	15.39	4,306,711	+0.02(+0.12%)
Oct 11, 2012	15.57	15.58	15.34	15.38	8,557,208	+0.11(+0.75%)
Oct 10, 2012	15.71	15.75	15.22	15.26	6,406,608	-0.50(-3.20%)
Oct 09, 2012	15.55	15.94	15.50	15.77	5,352,784	+0.24(+1.53%)
Oct 08, 2012	15.42	15.61	15.27	15.53	3,472,239	-0.03(-0.18%)
Oct 05, 2012	15.69	15.78	15.32	15.56	6,575,214	-0.04(-0.24%)
Oct 04, 2012	15.45	15.62	15.31	15.59	5,921,863	+0.31(+2.05%)
Oct 03, 2012	15.64	15.69	15.17	15.28	8,197,683	-0.34(-2.19%)
Oct 02, 2012	15.72	15.78	15.43	15.62	4,204,655	+0.02(+0.12%)

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.