Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	14.47	14.72	14.40	14.66	406,536	+0.15(+1.05%)
Dec 28, 2012	14.51	14.79	14.46	14.51	1,091,239	-0.11(-0.75%)
Dec 27, 2012	14.67	14.87	14.52	14.62	834,916	+0.09(+0.64%)
Dec 26, 2012	14.75	15.03	14.49	14.53	1,091,550	+0.21(+1.48%)
Dec 24, 2012	14.43	14.43	14.26	14.31	175,650	-0.13(-0.88%)
Dec 21, 2012	14.29	14.61	14.21	14.44	1,905,947	+0.04(+0.29%)
Dec 20, 2012	14.50	14.69	14.35	14.40	2,693,214	+0.00(+0.00%)
Dec 19, 2012	14.37	14.74	14.24	14.40	1,310,318	+0.01(+0.06%)
Dec 18, 2012	14.28	14.51	14.24	14.39	1,678,720	+0.14(+0.95%)
Dec 17, 2012	14.21	14.39	14.18	14.25	879,504	+0.03(+0.24%)
Dec 14, 2012	14.03	14.25	14.01	14.22	990,179	+0.16(+1.14%)
Dec 13, 2012	14.04	14.25	13.98	14.06	994,778	-0.06(-0.42%)
Dec 12, 2012	13.92	14.14	13.88	14.12	995,609	+0.37(+2.71%)
Dec 11, 2012	13.59	13.75	13.53	13.75	763,374	+0.14(+1.00%)
Dec 10, 2012	13.52	13.65	13.49	13.61	653,888	+0.07(+0.50%)
Dec 07, 2012	13.54	13.64	13.40	13.54	521,634	+0.03(+0.25%)
Dec 06, 2012	13.36	13.65	13.24	13.51	1,051,560	+0.20(+1.53%)
Dec 05, 2012	13.12	13.36	12.98	13.31	1,092,279	+0.25(+1.88%)
Dec 04, 2012	13.26	13.29	12.89	13.06	1,286,024	-0.66(-4.81%)
Nov 30, 2012	13.77	13.86	13.59	13.72	1,258,252	-0.06(-0.43%)
Nov 29, 2012	13.75	13.81	13.57	13.78	1,047,461	+0.05(+0.37%)
Nov 28, 2012	13.60	13.74	13.46	13.73	2,087,707	+0.07(+0.50%)
Nov 27, 2012	13.95	14.22	13.63	13.66	4,213,621	-0.21(-1.53%)
Nov 26, 2012	14.29	14.42	13.86	13.87	3,114,663	-0.22(-1.56%)
Nov 23, 2012	14.14	14.24	14.09	14.09	813,872	+0.01(+0.06%)
Nov 21, 2012	14.14	14.21	13.99	14.09	1,222,697	-0.08(-0.54%)
Nov 20, 2012	14.17	14.27	14.11	14.16	810,716	-0.06(-0.42%)
Nov 19, 2012	14.14	14.36	14.09	14.22	1,086,816	+0.25(+1.82%)
Nov 16, 2012	13.97	14.09	13.87	13.97	1,429,073	-0.01(-0.06%)
Nov 15, 2012	13.97	14.08	13.85	13.97	461,071	+0.03(+0.18%)
Nov 14, 2012	14.23	14.27	13.93	13.95	1,047,839	-0.30(-2.08%)
Nov 13, 2012	14.14	14.38	14.13	14.25	995,419	-0.03(-0.18%)
Nov 12, 2012	14.31	14.40	14.11	14.27	442,336	-0.06(-0.41%)
Nov 09, 2012	14.25	14.44	14.17	14.33	606,416	+0.14(+1.02%)
Nov 08, 2012	14.19	14.49	14.16	14.19	1,312,035	-0.05(-0.36%)
Nov 07, 2012	14.17	14.25	13.98	14.24	2,259,729	+0.00(+0.00%)
Nov 06, 2012	14.09	14.35	14.06	14.24	1,936,818	+0.10(+0.72%)
Nov 05, 2012	13.89	14.19	13.87	14.14	627,381	+0.25(+1.77%)
Nov 02, 2012	14.03	14.13	13.86	13.89	360,808	-0.16(-1.15%)
Nov 01, 2012	13.86	14.32	13.86	14.05	1,321,567	+0.15(+1.10%)
Oct 31, 2012	13.91	14.06	13.78	13.90	1,147,817	+0.25(+1.80%)
Oct 26, 2012	13.36	13.65	13.65	13.65	1,134,042	+0.37(+2.81%)
Oct 25, 2012	13.40	13.45	13.13	13.28	679,027	+0.00(+0.00%)
Oct 24, 2012	13.37	13.38	13.22	13.28	676,592	-0.12(-0.89%)
Oct 23, 2012	13.31	13.52	13.04	13.40	1,397,790	-0.03(-0.19%)
Oct 19, 2012	13.35	13.48	13.17	13.42	1,610,767	+0.15(+1.15%)
Oct 18, 2012	13.46	13.58	13.19	13.27	2,572,626	-0.25(-1.82%)
Oct 17, 2012	13.26	13.64	13.18	13.52	1,302,750	+0.34(+2.57%)
Oct 16, 2012	13.06	13.19	12.81	13.18	2,877,603	+0.05(+0.39%)
Oct 15, 2012	13.67	13.67	13.06	13.13	2,687,137	-0.58(-4.20%)
Oct 12, 2012	13.74	13.75	13.63	13.70	1,103,546	-0.05(-0.37%)
Oct 11, 2012	13.41	13.86	13.38	13.75	1,609,841	+0.37(+2.79%)
Oct 10, 2012	13.29	13.39	13.15	13.38	609,619	+0.07(+0.51%)
Oct 09, 2012	13.34	13.43	13.20	13.31	1,154,943	-0.08(-0.57%)
Oct 08, 2012	13.35	13.44	13.23	13.39	982,206	-0.04(-0.31%)
Oct 05, 2012	13.59	13.61	13.40	13.43	574,785	-0.04(-0.31%)
Oct 04, 2012	13.38	13.53	13.31	13.48	718,206	+0.14(+1.08%)
Oct 03, 2012	13.41	13.46	13.15	13.33	1,195,470	-0.08(-0.63%)
Oct 02, 2012	13.45	13.55	13.28	13.42	1,997,765	+0.04(+0.32%)

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.