Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	19.59	19.81	19.36	19.77	1,098,987	+0.16(+0.82%)
Dec 28, 2012	19.63	19.70	19.49	19.61	954,441	-0.10(-0.50%)
Dec 27, 2012	19.63	19.76	19.45	19.71	980,872	+0.12(+0.59%)
Dec 26, 2012	19.39	19.63	19.31	19.60	1,268,947	+0.20(+1.01%)
Dec 24, 2012	19.44	19.44	19.07	19.40	273,259	-0.04(-0.23%)
Dec 21, 2012	19.24	19.45	18.84	19.44	1,677,212	+0.00(+0.00%)
Dec 20, 2012	19.74	19.79	19.35	19.44	2,201,822	+0.30(+1.58%)
Dec 19, 2012	18.99	19.26	18.90	19.14	1,583,269	+0.20(+1.03%)
Dec 18, 2012	18.09	18.97	18.09	18.95	1,454,123	+0.81(+4.45%)
Dec 17, 2012	18.16	18.23	17.96	18.14	653,672	+0.06(+0.34%)
Dec 14, 2012	18.12	18.27	18.05	18.08	727,921	-0.09(-0.49%)
Dec 13, 2012	18.15	18.21	18.05	18.17	872,735	+0.01(+0.05%)
Dec 12, 2012	18.23	18.44	18.12	18.16	612,962	-0.04(-0.24%)
Dec 11, 2012	18.16	18.34	18.07	18.20	1,131,426	+0.13(+0.74%)
Dec 10, 2012	17.77	18.08	17.68	18.07	782,398	+0.35(+1.95%)
Dec 07, 2012	17.86	17.88	17.60	17.72	640,176	-0.05(-0.30%)
Dec 06, 2012	17.64	17.78	17.53	17.78	624,029	+0.13(+0.76%)
Dec 05, 2012	17.64	17.77	17.49	17.64	581,289	+0.01(+0.05%)
Dec 04, 2012	17.59	17.74	17.52	17.63	794,291	-0.48(-2.65%)
Nov 30, 2012	18.08	18.20	17.95	18.11	1,027,711	+0.07(+0.39%)
Nov 29, 2012	18.10	18.20	17.97	18.04	560,155	+0.03(+0.15%)
Nov 28, 2012	17.72	18.12	17.62	18.02	1,017,593	+0.22(+1.25%)
Nov 27, 2012	17.61	17.89	17.55	17.79	679,903	+0.15(+0.86%)
Nov 26, 2012	17.75	17.85	17.49	17.64	751,961	-0.14(-0.80%)
Nov 23, 2012	17.59	17.78	17.41	17.78	199,369	+0.30(+1.73%)
Nov 21, 2012	17.49	17.64	17.44	17.48	577,154	-0.01(-0.05%)
Nov 20, 2012	17.46	17.50	17.29	17.49	683,779	-0.02(-0.10%)
Nov 19, 2012	17.13	17.51	16.92	17.51	1,001,978	+0.57(+3.35%)
Nov 16, 2012	16.96	17.00	16.50	16.94	1,775,604	-0.02(-0.10%)
Nov 15, 2012	16.83	16.99	16.67	16.96	1,148,097	+0.18(+1.06%)
Nov 14, 2012	17.09	17.18	16.75	16.78	709,048	-0.28(-1.66%)
Nov 13, 2012	17.05	17.28	17.04	17.06	681,525	-0.07(-0.41%)
Nov 12, 2012	17.21	17.25	16.99	17.13	533,483	+0.01(+0.05%)
Nov 09, 2012	16.94	17.25	16.93	17.13	1,050,265	+0.18(+1.04%)
Nov 08, 2012	17.08	17.22	16.95	16.95	1,166,542	-0.20(-1.19%)
Nov 07, 2012	17.48	17.49	17.06	17.15	1,011,397	-0.49(-2.76%)
Nov 06, 2012	17.18	17.67	17.12	17.64	841,296	+0.52(+3.05%)
Nov 05, 2012	16.98	17.14	16.96	17.12	1,333,143	+0.02(+0.10%)
Nov 02, 2012	17.47	17.47	17.10	17.10	1,084,439	-0.23(-1.33%)
Nov 01, 2012	17.18	17.55	17.03	17.33	1,244,639	+0.14(+0.82%)
Oct 31, 2012	17.36	17.42	17.10	17.19	998,660	-0.09(-0.51%)
Oct 26, 2012	17.54	17.28	17.28	17.28	1,031,412	-0.11(-0.61%)
Oct 25, 2012	16.96	17.48	16.73	17.38	2,357,163	+0.53(+3.15%)
Oct 24, 2012	16.92	16.98	16.67	16.85	1,319,837	-0.04(-0.21%)
Oct 23, 2012	16.83	17.02	16.81	16.89	1,071,004	-0.25(-1.45%)
Oct 19, 2012	17.16	17.31	17.08	17.13	899,391	-0.18(-1.02%)
Oct 18, 2012	17.36	17.43	17.25	17.31	905,560	-0.06(-0.36%)
Oct 17, 2012	17.42	17.47	17.27	17.37	1,168,956	-0.04(-0.20%)
Oct 16, 2012	17.29	17.45	17.29	17.41	855,976	+0.16(+0.92%)
Oct 15, 2012	17.36	17.44	17.17	17.25	940,569	-0.07(-0.41%)
Oct 12, 2012	17.41	17.52	17.25	17.32	1,305,020	-0.08(-0.46%)
Oct 11, 2012	17.48	17.66	17.35	17.40	1,743,999	+0.07(+0.41%)
Oct 10, 2012	17.38	17.55	17.23	17.33	1,494,119	-0.09(-0.51%)
Oct 09, 2012	17.87	18.31	17.36	17.42	1,816,517	-0.42(-2.33%)
Oct 08, 2012	18.05	18.22	17.83	17.83	1,569,253	-0.26(-1.42%)
Oct 05, 2012	18.05	18.33	18.01	18.09	919,999	+0.09(+0.49%)
Oct 04, 2012	18.01	18.02	17.81	18.00	727,814	+0.09(+0.49%)
Oct 03, 2012	18.05	18.14	17.82	17.91	811,631	-0.07(-0.39%)
Oct 02, 2012	17.85	18.02	17.72	17.98	1,196,847	+0.22(+1.25%)

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.