Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	14.38	14.86	14.34	14.84	1,363,091	+0.45(+3.14%)
Dec 28, 2012	14.62	14.78	14.36	14.39	1,048,413	-0.35(-2.37%)
Dec 27, 2012	14.36	14.91	14.36	14.74	2,192,461	+0.28(+1.92%)
Dec 26, 2012	14.66	14.67	14.32	14.46	809,387	-0.08(-0.54%)
Dec 24, 2012	14.34	14.57	14.21	14.54	792,859	+0.14(+0.99%)
Dec 21, 2012	14.04	14.50	14.04	14.40	4,791,104	+0.16(+1.11%)
Dec 20, 2012	13.99	14.25	13.68	14.24	3,249,152	+0.06(+0.45%)
Dec 19, 2012	14.19	14.36	14.11	14.18	2,389,917	-0.14(-1.00%)
Dec 18, 2012	14.80	14.82	14.26	14.32	2,330,085	-0.51(-3.42%)
Dec 17, 2012	14.95	14.96	14.69	14.83	1,353,836	-0.08(-0.53%)
Dec 14, 2012	14.85	15.06	14.73	14.91	1,604,722	+0.02(+0.11%)
Dec 13, 2012	15.26	15.26	14.70	14.89	2,223,990	-0.74(-4.76%)
Dec 12, 2012	15.18	15.72	15.12	15.64	2,182,090	+0.51(+3.35%)
Dec 11, 2012	15.07	15.22	15.00	15.13	1,520,861	+0.03(+0.21%)
Dec 10, 2012	14.75	15.14	14.70	15.10	1,551,295	+0.55(+3.82%)
Dec 07, 2012	14.47	14.64	14.39	14.54	1,044,110	+0.24(+1.66%)
Dec 06, 2012	14.26	14.64	14.24	14.30	1,474,455	-0.02(-0.11%)
Dec 05, 2012	14.69	14.80	14.30	14.32	1,919,601	-0.46(-3.11%)
Dec 04, 2012	14.54	14.95	14.50	14.78	1,484,540	-0.32(-2.10%)
Nov 30, 2012	15.14	15.29	14.81	15.10	1,406,075	-0.11(-0.73%)
Nov 29, 2012	15.06	15.22	14.98	15.21	1,363,168	+0.25(+1.64%)
Nov 28, 2012	14.73	14.99	14.51	14.96	1,708,430	-0.11(-0.74%)
Nov 27, 2012	15.27	15.35	15.05	15.07	1,298,247	-0.25(-1.60%)
Nov 26, 2012	15.37	15.39	15.03	15.32	1,380,774	-0.07(-0.46%)
Nov 23, 2012	15.04	15.41	15.03	15.39	716,459	+0.29(+1.94%)
Nov 21, 2012	14.89	15.10	14.74	15.10	1,281,487	+0.19(+1.28%)
Nov 20, 2012	14.86	14.97	14.75	14.91	1,394,349	-0.05(-0.32%)
Nov 19, 2012	14.92	15.01	14.69	14.95	1,752,574	+0.41(+2.83%)
Nov 16, 2012	14.31	14.68	14.10	14.54	2,205,781	+0.08(+0.55%)
Nov 15, 2012	14.69	14.87	14.18	14.46	4,276,628	-0.21(-1.46%)
Nov 14, 2012	15.49	15.49	14.65	14.68	3,116,391	-0.78(-5.06%)
Nov 13, 2012	15.47	15.67	15.17	15.46	1,909,078	-0.19(-1.21%)
Nov 12, 2012	16.08	16.14	15.57	15.65	1,826,188	-0.42(-2.61%)
Nov 09, 2012	15.89	16.26	15.89	16.07	1,989,232	-0.02(-0.15%)
Nov 08, 2012	16.19	16.60	15.66	16.09	5,744,105	-0.85(-4.99%)
Nov 07, 2012	17.10	17.19	16.46	16.94	2,981,843	-0.14(-0.83%)
Nov 06, 2012	17.00	17.11	16.38	17.08	3,502,983	+0.17(+1.03%)
Nov 05, 2012	17.19	17.36	16.84	16.91	1,801,380	-0.28(-1.66%)
Nov 02, 2012	17.74	17.77	17.15	17.19	2,984,995	-0.69(-3.85%)
Nov 01, 2012	17.37	18.04	17.36	17.88	2,981,219	+0.51(+2.96%)
Oct 31, 2012	16.94	17.50	16.91	17.36	2,254,828	+0.53(+3.15%)
Oct 26, 2012	16.80	16.83	16.83	16.83	1,500,276	+0.07(+0.42%)
Oct 25, 2012	16.68	17.05	16.60	16.76	2,405,886	+0.38(+2.32%)
Oct 24, 2012	16.98	17.06	16.32	16.38	2,337,382	-0.53(-3.13%)
Oct 23, 2012	16.99	17.13	16.78	16.91	1,999,648	+0.18(+1.09%)
Oct 19, 2012	16.70	16.87	16.28	16.73	3,060,021	-0.17(-1.03%)
Oct 18, 2012	17.07	17.24	16.73	16.90	2,367,077	-0.32(-1.88%)
Oct 17, 2012	17.15	17.42	16.85	17.23	1,929,533	+0.18(+1.07%)
Oct 16, 2012	16.80	17.09	16.80	17.05	1,865,877	+0.30(+1.79%)
Oct 15, 2012	16.63	16.76	16.38	16.75	2,536,205	+0.00(+0.00%)
Oct 12, 2012	17.01	17.09	16.66	16.75	1,629,759	-0.25(-1.44%)
Oct 11, 2012	16.92	17.21	16.78	16.99	1,895,392	+0.24(+1.42%)
Oct 10, 2012	16.70	17.05	16.50	16.75	2,423,168	+0.01(+0.05%)
Oct 09, 2012	17.07	17.21	16.69	16.75	3,462,746	-0.24(-1.40%)
Oct 08, 2012	17.30	17.41	16.98	16.98	1,994,573	-0.44(-2.54%)
Oct 05, 2012	17.46	17.75	17.24	17.43	2,253,521	-0.11(-0.63%)
Oct 04, 2012	17.28	17.54	17.20	17.54	3,249,390	+0.46(+2.68%)
Oct 03, 2012	17.23	17.33	16.97	17.08	1,968,637	-0.15(-0.87%)
Oct 02, 2012	17.43	17.43	17.04	17.23	2,971,289	+0.10(+0.60%)

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.