Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	17.33	17.65	17.27	17.60	6,247,849	+0.20(+1.13%)
Dec 28, 2012	17.46	17.63	17.38	17.40	3,593,635	-0.27(-1.56%)
Dec 27, 2012	17.60	17.75	17.39	17.68	6,209,270	+0.16(+0.94%)
Dec 26, 2012	17.55	17.61	17.46	17.51	3,164,188	-0.02(-0.09%)
Dec 24, 2012	17.38	17.57	17.38	17.53	1,527,358	+0.06(+0.36%)
Dec 21, 2012	17.46	17.82	17.32	17.46	8,787,748	-0.50(-2.80%)
Dec 20, 2012	17.68	17.97	17.60	17.97	5,465,637	+0.28(+1.60%)
Dec 19, 2012	17.77	17.89	17.66	17.68	7,528,029	+0.02(+0.09%)
Dec 18, 2012	17.37	17.71	17.35	17.67	5,192,150	+0.35(+2.04%)
Dec 17, 2012	16.87	17.34	16.80	17.31	10,321,590	+0.60(+3.57%)
Dec 14, 2012	16.87	16.90	16.58	16.72	5,146,236	-0.16(-0.98%)
Dec 13, 2012	17.22	17.35	16.86	16.88	6,405,250	-0.34(-1.96%)
Dec 12, 2012	17.37	17.47	17.20	17.22	5,620,078	-0.12(-0.68%)
Dec 11, 2012	17.21	17.36	17.09	17.34	6,434,819	+0.20(+1.19%)
Dec 10, 2012	17.08	17.26	17.01	17.13	3,113,764	-0.05(-0.32%)
Dec 07, 2012	17.04	17.25	16.98	17.19	4,337,620	+0.20(+1.16%)
Dec 06, 2012	16.87	17.02	16.79	16.99	4,936,184	+0.08(+0.46%)
Dec 05, 2012	16.51	16.99	16.43	16.91	6,964,568	+0.48(+2.91%)
Dec 04, 2012	16.53	16.58	16.34	16.43	5,359,652	-0.20(-1.18%)
Nov 30, 2012	16.54	16.72	16.50	16.63	5,252,613	+0.03(+0.19%)
Nov 29, 2012	16.61	16.65	16.43	16.60	4,677,985	+0.14(+0.86%)
Nov 28, 2012	16.25	16.46	16.05	16.46	5,557,406	+0.13(+0.81%)
Nov 27, 2012	16.54	16.67	16.29	16.33	5,119,923	-0.24(-1.46%)
Nov 26, 2012	16.53	16.68	16.41	16.57	4,074,157	-0.09(-0.52%)
Nov 23, 2012	16.62	16.70	16.51	16.65	1,752,795	+0.10(+0.61%)
Nov 21, 2012	16.42	16.61	16.29	16.55	5,941,301	+0.18(+1.10%)
Nov 20, 2012	16.24	16.46	16.09	16.37	4,065,746	+0.07(+0.43%)
Nov 19, 2012	16.19	16.37	16.05	16.30	6,167,862	+0.39(+2.46%)
Nov 16, 2012	15.96	16.00	15.72	15.91	7,227,057	-0.06(-0.39%)
Nov 15, 2012	15.86	16.22	15.80	15.97	8,859,909	+0.16(+1.04%)
Nov 14, 2012	16.14	16.21	15.74	15.81	6,027,360	-0.25(-1.56%)
Nov 13, 2012	16.13	16.40	16.03	16.06	5,689,521	-0.27(-1.63%)
Nov 12, 2012	16.38	16.40	16.16	16.33	5,989,134	+0.06(+0.38%)
Nov 09, 2012	15.99	16.43	15.87	16.26	7,600,402	+0.29(+1.81%)
Nov 08, 2012	16.30	16.60	15.97	15.97	6,942,601	-0.27(-1.64%)
Nov 07, 2012	16.66	16.67	16.22	16.24	10,186,154	-0.73(-4.33%)
Nov 06, 2012	16.81	17.12	16.76	16.97	6,764,280	+0.22(+1.31%)
Nov 05, 2012	16.61	16.82	16.40	16.76	6,241,706	+0.14(+0.85%)
Nov 02, 2012	16.73	17.27	16.29	16.61	16,315,881	-0.52(-3.01%)
Nov 01, 2012	17.09	17.35	16.98	17.13	9,035,669	+0.16(+0.97%)
Oct 31, 2012	16.80	17.08	16.63	16.97	9,319,975	+0.00(+0.00%)
Oct 26, 2012	17.52	16.97	16.97	16.97	12,831,016	-0.60(-3.43%)
Oct 25, 2012	17.53	17.72	17.26	17.57	9,157,726	+0.30(+1.77%)
Oct 24, 2012	17.28	17.51	17.15	17.26	8,394,392	+0.19(+1.10%)
Oct 23, 2012	16.90	17.15	16.79	17.08	9,294,015	-0.18(-1.04%)
Oct 19, 2012	17.57	17.60	17.11	17.26	11,006,970	-0.34(-1.95%)
Oct 18, 2012	17.21	17.69	17.20	17.60	12,325,688	+0.34(+1.95%)
Oct 17, 2012	17.13	17.38	17.05	17.26	9,849,750	+0.15(+0.87%)
Oct 16, 2012	17.00	17.23	16.92	17.11	9,094,906	+0.27(+1.58%)
Oct 15, 2012	16.78	16.87	16.63	16.85	5,851,569	+0.18(+1.08%)
Oct 12, 2012	16.68	16.84	16.46	16.67	9,289,924	-0.13(-0.79%)
Oct 11, 2012	16.65	16.95	16.54	16.80	11,220,219	+0.38(+2.28%)
Oct 10, 2012	16.41	16.57	16.31	16.43	11,185,471	+0.03(+0.19%)
Oct 09, 2012	16.65	16.73	16.33	16.40	10,306,365	-0.24(-1.46%)
Oct 08, 2012	16.43	16.69	16.36	16.64	7,184,155	+0.07(+0.42%)
Oct 05, 2012	16.43	16.94	16.43	16.57	22,273,592	+0.35(+2.17%)
Oct 04, 2012	15.59	16.24	15.59	16.22	16,563,385	+0.70(+4.53%)
Oct 03, 2012	15.41	15.53	15.29	15.51	8,154,123	+0.13(+0.81%)
Oct 02, 2012	15.27	15.40	15.20	15.39	9,639,348	+0.22(+1.44%)

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.