Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	17.84	18.24	17.84	18.23	483,799	+0.30(+1.68%)
Dec 28, 2012	18.02	18.07	17.92	17.93	249,264	-0.19(-1.04%)
Dec 27, 2012	18.08	18.15	17.86	18.12	706,722	-0.01(-0.04%)
Dec 26, 2012	18.23	18.23	18.01	18.13	740,303	-0.05(-0.25%)
Dec 24, 2012	18.15	18.24	18.13	18.17	428,393	-0.11(-0.62%)
Dec 21, 2012	18.11	18.31	18.11	18.28	1,276,401	-0.13(-0.69%)
Dec 20, 2012	18.31	18.43	18.27	18.41	517,869	+0.08(+0.45%)
Dec 19, 2012	18.41	18.42	18.31	18.33	233,483	-0.12(-0.63%)
Dec 18, 2012	18.12	18.45	18.11	18.45	725,007	+0.18(+0.98%)
Dec 17, 2012	18.10	18.27	18.04	18.27	509,813	+0.23(+1.28%)
Dec 14, 2012	18.05	18.20	18.03	18.04	321,030	-0.04(-0.25%)
Dec 13, 2012	18.09	18.26	18.04	18.08	879,235	-0.04(-0.21%)
Dec 12, 2012	17.97	18.17	17.94	18.12	367,254	+0.20(+1.12%)
Dec 11, 2012	17.82	17.97	17.82	17.92	262,602	+0.13(+0.75%)
Dec 10, 2012	17.81	17.83	17.75	17.78	970,967	-0.07(-0.42%)
Dec 07, 2012	17.80	17.86	17.70	17.86	487,725	+0.07(+0.42%)
Dec 06, 2012	17.73	17.79	17.69	17.78	159,229	+0.04(+0.21%)
Dec 05, 2012	17.73	17.82	17.67	17.75	815,586	+0.01(+0.05%)
Dec 04, 2012	17.72	17.81	17.50	17.74	190,152	-0.05(-0.29%)
Nov 30, 2012	17.75	17.81	17.66	17.79	696,740	+0.01(+0.08%)
Nov 29, 2012	17.66	17.79	17.60	17.78	229,659	+0.20(+1.14%)
Nov 28, 2012	17.36	17.57	17.25	17.57	315,106	+0.13(+0.73%)
Nov 27, 2012	17.47	17.53	17.40	17.45	246,808	-0.04(-0.21%)
Nov 26, 2012	17.48	17.50	17.40	17.48	685,225	-0.07(-0.38%)
Nov 23, 2012	17.37	17.55	17.37	17.55	126,386	+0.21(+1.20%)
Nov 21, 2012	17.28	17.34	17.25	17.34	400,481	+0.08(+0.47%)
Nov 20, 2012	17.33	17.37	17.17	17.26	184,793	-0.11(-0.64%)
Nov 19, 2012	17.20	17.39	17.20	17.37	385,210	+0.31(+1.79%)
Nov 16, 2012	17.04	17.11	16.78	17.07	578,892	+0.01(+0.09%)
Nov 15, 2012	17.10	17.22	16.93	17.05	571,029	-0.08(-0.48%)
Nov 14, 2012	17.40	17.45	17.10	17.13	721,783	-0.25(-1.41%)
Nov 13, 2012	17.37	17.61	17.33	17.38	532,276	-0.08(-0.47%)
Nov 12, 2012	17.47	17.55	17.46	17.46	273,735	+0.00(+0.00%)
Nov 09, 2012	17.35	17.62	17.25	17.46	1,014,273	+0.01(+0.09%)
Nov 08, 2012	17.65	17.86	17.45	17.45	357,619	-0.14(-0.80%)
Nov 07, 2012	17.89	17.89	17.53	17.59	726,858	-0.51(-2.80%)
Nov 06, 2012	18.10	18.14	17.98	18.10	777,005	+0.00(+0.00%)
Nov 05, 2012	18.11	18.16	17.92	18.10	812,434	-0.04(-0.21%)
Nov 02, 2012	18.30	18.34	18.11	18.13	1,734,493	-0.12(-0.65%)
Nov 01, 2012	18.22	18.33	18.16	18.25	1,820,093	+0.06(+0.33%)
Oct 31, 2012	18.34	18.34	18.13	18.19	1,214,825	-0.01(-0.08%)
Oct 26, 2012	18.11	18.21	18.21	18.21	243,629	+0.08(+0.45%)
Oct 25, 2012	18.30	18.34	18.07	18.13	574,764	-0.10(-0.57%)
Oct 24, 2012	18.24	18.30	18.13	18.23	1,088,529	+0.01(+0.04%)
Oct 23, 2012	18.20	18.36	18.05	18.22	2,314,100	-0.35(-1.89%)
Oct 19, 2012	18.92	18.92	18.55	18.57	330,259	-0.34(-1.81%)
Oct 18, 2012	18.86	19.08	18.86	18.92	460,958	+0.02(+0.12%)
Oct 17, 2012	18.80	18.92	18.77	18.89	213,022	+0.12(+0.63%)
Oct 16, 2012	18.88	18.88	18.72	18.77	333,243	+0.09(+0.48%)
Oct 15, 2012	18.83	18.83	18.65	18.68	351,609	-0.06(-0.32%)
Oct 12, 2012	18.87	18.89	18.70	18.74	424,697	-0.10(-0.55%)
Oct 11, 2012	19.00	19.08	18.80	18.85	237,511	+0.04(+0.24%)
Oct 10, 2012	18.82	18.88	18.71	18.80	414,606	-0.01(-0.04%)
Oct 09, 2012	19.11	19.12	18.80	18.81	860,433	-0.29(-1.52%)
Oct 08, 2012	19.15	19.18	19.05	19.10	950,208	-0.09(-0.47%)
Oct 05, 2012	19.12	19.30	19.12	19.19	1,819,565	+0.12(+0.63%)
Oct 04, 2012	19.00	19.07	18.87	19.07	599,730	+0.13(+0.71%)
Oct 03, 2012	19.05	19.05	18.74	18.94	491,987	-0.07(-0.39%)
Oct 02, 2012	19.00	19.14	18.94	19.01	554,502	+0.08(+0.43%)

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.