Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	15.21	15.47	15.18	15.46	54,663,984	+0.12(+0.76%)
Dec 28, 2012	15.41	15.52	15.34	15.34	35,064,224	-0.15(-0.99%)
Dec 27, 2012	15.51	15.55	15.29	15.50	40,042,048	-0.06(-0.40%)
Dec 26, 2012	15.44	15.61	15.43	15.56	35,460,968	+0.10(+0.64%)
Dec 24, 2012	15.42	15.54	15.41	15.46	17,604,506	+0.00(+0.00%)
Dec 21, 2012	15.65	15.73	15.44	15.46	100,120,552	-0.22(-1.38%)
Dec 20, 2012	15.61	15.68	15.56	15.67	41,484,516	+0.05(+0.32%)
Dec 19, 2012	15.80	15.90	15.61	15.63	47,510,844	-0.18(-1.13%)
Dec 18, 2012	15.63	15.84	15.58	15.80	53,672,376	+0.18(+1.12%)
Dec 17, 2012	15.51	15.70	15.50	15.63	46,398,472	+0.11(+0.70%)
Dec 14, 2012	15.55	15.64	15.50	15.52	42,061,728	-0.09(-0.59%)
Dec 13, 2012	15.67	15.81	15.61	15.61	42,924,004	-0.11(-0.71%)
Dec 12, 2012	15.79	15.87	15.68	15.72	48,406,460	-0.08(-0.51%)
Dec 11, 2012	15.74	15.89	15.73	15.80	49,788,468	+0.14(+0.90%)
Dec 10, 2012	15.67	15.78	15.63	15.66	43,622,620	-0.09(-0.59%)
Dec 07, 2012	15.74	15.79	15.51	15.76	49,915,124	-0.03(-0.20%)
Dec 06, 2012	15.75	15.89	15.73	15.79	51,038,124	-0.02(-0.12%)
Dec 05, 2012	15.50	15.89	15.50	15.80	73,870,680	+0.29(+1.89%)
Dec 04, 2012	15.43	15.58	15.42	15.51	49,189,488	+0.09(+0.58%)
Nov 30, 2012	15.35	15.46	15.24	15.42	60,359,504	+0.10(+0.68%)
Nov 29, 2012	15.23	15.37	15.23	15.32	51,366,820	+0.11(+0.73%)
Nov 28, 2012	14.94	15.22	14.89	15.21	47,965,560	+0.26(+1.73%)
Nov 27, 2012	14.95	15.07	14.93	14.95	50,085,964	-0.14(-0.96%)
Nov 26, 2012	15.00	15.11	14.98	15.09	58,034,368	-0.03(-0.18%)
Nov 23, 2012	15.05	15.12	15.02	15.12	40,925,380	+0.11(+0.74%)
Nov 21, 2012	15.02	15.03	14.92	15.01	45,362,796	+0.04(+0.29%)
Nov 20, 2012	14.87	14.97	14.75	14.97	44,102,676	+0.09(+0.58%)
Nov 19, 2012	14.81	14.94	14.71	14.88	58,021,864	+0.17(+1.17%)
Nov 16, 2012	14.57	14.72	14.55	14.71	68,005,696	+0.12(+0.84%)
Nov 15, 2012	14.61	14.74	14.52	14.58	44,477,420	-0.09(-0.63%)
Nov 14, 2012	14.82	14.86	14.63	14.68	50,905,788	-0.15(-1.00%)
Nov 13, 2012	14.79	15.00	14.70	14.82	42,378,208	-0.04(-0.25%)
Nov 12, 2012	14.89	15.03	14.81	14.86	38,114,484	-0.04(-0.25%)
Nov 09, 2012	14.83	15.05	14.81	14.90	52,728,664	+0.01(+0.04%)
Nov 08, 2012	14.89	15.04	14.81	14.89	57,887,340	-0.01(-0.04%)
Nov 07, 2012	15.08	15.18	14.79	14.90	80,133,832	-0.20(-1.35%)
Nov 06, 2012	15.04	15.26	15.02	15.10	48,749,752	+0.08(+0.53%)
Nov 05, 2012	14.93	15.11	14.93	15.02	33,420,950	+0.02(+0.12%)
Nov 02, 2012	15.10	15.20	15.00	15.00	50,906,740	+0.00(+0.00%)
Nov 01, 2012	15.17	15.17	14.91	15.00	89,067,624	-0.20(-1.29%)
Oct 31, 2012	15.68	15.74	15.19	15.20	62,640,524	-0.34(-2.20%)
Oct 26, 2012	15.57	15.54	15.54	15.54	34,427,924	-0.11(-0.70%)
Oct 25, 2012	15.57	15.68	15.50	15.65	42,585,908	+0.18(+1.19%)
Oct 24, 2012	15.44	15.62	15.41	15.47	45,703,892	+0.07(+0.48%)
Oct 23, 2012	15.46	15.50	15.29	15.40	44,803,432	-0.35(-2.21%)
Oct 19, 2012	15.86	15.89	15.65	15.74	65,922,596	-0.17(-1.06%)
Oct 18, 2012	15.70	15.95	15.70	15.91	44,692,864	+0.12(+0.75%)
Oct 17, 2012	15.81	15.85	15.72	15.79	35,511,680	+0.02(+0.16%)
Oct 16, 2012	15.70	15.85	15.68	15.77	42,120,240	+0.14(+0.90%)
Oct 15, 2012	15.38	15.66	15.37	15.63	50,577,800	+0.28(+1.79%)
Oct 12, 2012	15.38	15.43	15.30	15.35	37,906,740	+0.00(+0.00%)
Oct 11, 2012	15.45	15.52	15.28	15.35	37,417,312	-0.02(-0.16%)
Oct 10, 2012	15.49	15.52	15.29	15.38	35,106,456	-0.09(-0.59%)
Oct 09, 2012	15.47	15.58	15.44	15.47	34,502,876	-0.06(-0.35%)
Oct 08, 2012	15.56	15.60	15.41	15.52	30,743,400	-0.07(-0.47%)
Oct 05, 2012	15.56	15.64	15.51	15.60	40,358,160	+0.10(+0.67%)
Oct 04, 2012	15.54	15.57	15.47	15.49	40,934,312	+0.02(+0.12%)
Oct 03, 2012	15.35	15.49	15.30	15.48	36,376,616	+0.12(+0.80%)
Oct 02, 2012	15.39	15.53	15.26	15.35	48,959,992	+0.05(+0.34%)

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.