Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	13.22	13.31	13.17	13.31	74,431	+0.13(+0.96%)
Dec 28, 2012	13.22	13.29	13.17	13.18	91,916	-0.03(-0.23%)
Dec 27, 2012	13.30	13.36	13.18	13.21	80,252	-0.19(-1.39%)
Dec 26, 2012	13.52	13.55	13.32	13.40	58,852	-0.02(-0.13%)
Dec 24, 2012	13.59	13.59	13.40	13.42	49,936	-0.16(-1.20%)
Dec 21, 2012	13.50	13.64	13.43	13.58	96,230	+0.11(+0.80%)
Dec 20, 2012	13.44	13.60	13.35	13.47	108,634	+0.05(+0.40%)
Dec 19, 2012	13.33	13.43	13.22	13.42	107,591	+0.19(+1.45%)
Dec 18, 2012	13.36	13.37	13.13	13.22	127,059	-0.13(-0.99%)
Dec 17, 2012	13.67	13.67	13.34	13.36	152,156	-0.30(-2.20%)
Dec 14, 2012	13.91	13.91	13.58	13.66	120,253	-0.25(-1.82%)
Dec 13, 2012	14.10	14.14	13.87	13.91	111,754	-0.14(-0.98%)
Dec 12, 2012	14.10	14.19	14.04	14.05	88,085	+0.02(+0.17%)
Dec 11, 2012	13.99	14.07	13.93	14.02	59,408	+0.08(+0.56%)
Dec 10, 2012	14.10	14.10	13.91	13.95	59,396	-0.06(-0.42%)
Dec 07, 2012	14.23	14.24	13.98	14.00	82,917	-0.13(-0.90%)
Dec 06, 2012	14.08	14.16	14.07	14.13	63,346	+0.06(+0.43%)
Dec 05, 2012	14.17	14.20	14.07	14.07	58,508	-0.01(-0.04%)
Dec 04, 2012	14.16	14.16	14.07	14.08	37,208	-0.24(-1.68%)
Nov 30, 2012	14.51	14.51	14.26	14.32	98,634	-0.09(-0.63%)
Nov 29, 2012	14.53	14.54	14.25	14.41	86,426	+0.04(+0.29%)
Nov 28, 2012	14.80	14.91	14.35	14.37	157,214	-0.29(-2.01%)
Nov 27, 2012	15.14	15.14	14.58	14.66	133,252	-0.26(-1.73%)
Nov 26, 2012	14.85	15.10	14.82	14.92	78,648	-0.06(-0.40%)
Nov 23, 2012	14.80	15.15	14.34	14.98	117,179	+0.17(+1.14%)
Nov 21, 2012	14.56	14.85	14.53	14.81	140,895	+0.12(+0.82%)
Nov 20, 2012	14.56	15.21	14.49	14.69	174,714	+0.16(+1.08%)
Nov 19, 2012	14.56	14.58	14.41	14.53	70,970	+0.10(+0.67%)
Nov 16, 2012	14.34	14.59	14.31	14.44	102,276	+0.14(+0.97%)
Nov 15, 2012	14.28	14.39	14.07	14.30	239,759	+0.04(+0.30%)
Nov 14, 2012	14.20	14.26	14.12	14.26	156,701	+0.10(+0.68%)
Nov 13, 2012	14.23	14.26	14.13	14.16	106,295	-0.03(-0.21%)
Nov 12, 2012	14.18	14.19	14.14	14.19	96,506	+0.05(+0.38%)
Nov 09, 2012	14.08	14.14	14.04	14.14	83,807	+0.13(+0.94%)
Nov 08, 2012	13.95	14.02	13.94	14.01	36,607	+0.10(+0.74%)
Nov 07, 2012	13.87	13.95	13.81	13.90	110,185	+0.10(+0.70%)
Nov 06, 2012	13.75	13.84	13.67	13.81	91,117	+0.11(+0.83%)
Nov 05, 2012	13.78	13.78	13.58	13.69	94,874	-0.04(-0.31%)
Nov 02, 2012	13.93	13.93	13.69	13.73	78,979	-0.15(-1.08%)
Nov 01, 2012	13.94	13.98	13.74	13.88	101,775	+0.01(+0.07%)
Oct 31, 2012	14.07	14.07	13.82	13.88	87,542	-0.15(-1.10%)
Oct 26, 2012	14.05	14.03	14.03	14.03	123,444	-0.03(-0.21%)
Oct 25, 2012	13.96	14.06	13.96	14.06	35,368	+0.14(+1.04%)
Oct 24, 2012	13.84	13.97	13.81	13.91	86,078	+0.11(+0.78%)
Oct 23, 2012	13.76	13.85	13.75	13.81	80,092	-0.08(-0.61%)
Oct 19, 2012	13.99	14.04	13.86	13.89	98,804	-0.11(-0.77%)
Oct 18, 2012	13.94	14.01	13.89	14.00	34,632	+0.13(+0.95%)
Oct 17, 2012	14.08	14.08	13.64	13.87	133,285	-0.06(-0.43%)
Oct 16, 2012	14.76	14.76	13.87	13.93	194,794	-0.53(-3.70%)
Oct 15, 2012	14.48	14.54	14.31	14.46	76,038	+0.19(+1.35%)
Oct 12, 2012	14.27	14.39	14.11	14.27	109,140	+0.04(+0.30%)
Oct 11, 2012	14.17	14.23	14.16	14.23	63,296	+0.08(+0.55%)
Oct 10, 2012	14.10	14.17	14.04	14.15	74,920	+0.05(+0.34%)
Oct 09, 2012	14.12	14.12	13.98	14.10	118,992	+0.07(+0.51%)
Oct 08, 2012	13.95	14.17	13.94	14.03	67,756	+0.11(+0.78%)
Oct 05, 2012	13.82	13.97	13.81	13.92	37,755	+0.14(+1.05%)
Oct 04, 2012	14.02	14.02	13.77	13.78	52,662	-0.17(-1.21%)
Oct 03, 2012	14.07	14.10	13.94	13.95	86,088	-0.05(-0.34%)
Oct 02, 2012	14.10	14.13	13.99	13.99	42,686	-0.10(-0.73%)

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.