Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	14.65	16.08	14.48	16.01	33,602,324	+1.73(+12.08%)
Dec 28, 2012	13.95	14.95	13.91	14.29	30,359,938	+0.53(+3.85%)
Dec 27, 2012	13.49	13.97	13.39	13.76	22,098,602	+0.43(+3.25%)
Dec 26, 2012	12.93	13.78	12.79	13.33	29,441,854	+0.66(+5.18%)
Dec 24, 2012	13.63	13.73	11.78	12.67	39,689,856	-0.59(-4.44%)
Dec 21, 2012	16.41	16.47	12.66	13.26	89,172,360	-3.13(-19.08%)
Dec 20, 2012	17.97	18.22	16.07	16.38	70,868,168	-1.77(-9.75%)
Dec 19, 2012	20.77	21.00	17.48	18.15	42,553,340	-2.51(-12.14%)
Dec 18, 2012	21.19	21.19	20.53	20.66	6,396,856	-0.17(-0.79%)
Dec 17, 2012	21.57	21.57	20.78	20.83	7,141,695	-0.53(-2.50%)
Dec 14, 2012	21.88	22.03	21.34	21.36	4,110,123	-0.52(-2.40%)
Dec 13, 2012	22.26	22.33	21.79	21.89	3,416,722	-0.32(-1.44%)
Dec 12, 2012	22.67	22.81	22.19	22.21	3,180,640	-0.31(-1.36%)
Dec 11, 2012	22.37	22.66	22.16	22.51	4,056,537	+0.38(+1.74%)
Dec 10, 2012	22.61	22.61	22.04	22.13	4,217,165	-0.62(-2.71%)
Dec 07, 2012	22.86	23.07	22.61	22.75	2,763,398	+0.08(+0.36%)
Dec 06, 2012	22.52	22.67	22.21	22.67	5,288,046	+0.03(+0.13%)
Dec 05, 2012	22.66	22.87	22.60	22.64	2,981,067	+0.00(+0.02%)
Dec 04, 2012	22.34	22.69	22.27	22.63	5,315,800	+0.28(+1.26%)
Nov 30, 2012	22.37	22.56	22.13	22.35	7,081,758	+0.42(+1.93%)
Nov 29, 2012	22.08	22.20	20.51	21.93	15,916,074	+0.04(+0.20%)
Nov 28, 2012	22.56	22.62	21.74	21.88	5,298,512	-0.73(-3.25%)
Nov 27, 2012	23.19	23.19	22.52	22.62	3,584,831	-0.56(-2.43%)
Nov 26, 2012	23.41	23.51	23.05	23.18	2,132,590	-0.39(-1.67%)
Nov 23, 2012	23.62	23.73	23.40	23.57	738,401	-0.09(-0.37%)
Nov 21, 2012	23.02	23.77	22.95	23.66	2,789,463	+0.69(+2.98%)
Nov 20, 2012	22.61	22.99	22.49	22.98	4,702,772	+0.37(+1.63%)
Nov 19, 2012	22.22	22.63	21.99	22.61	4,762,580	+0.72(+3.31%)
Nov 16, 2012	22.09	22.16	21.75	21.88	5,152,393	-0.29(-1.32%)
Nov 15, 2012	22.28	22.40	22.03	22.17	2,153,046	-0.07(-0.31%)
Nov 14, 2012	22.70	22.78	22.14	22.24	2,572,598	-0.26(-1.17%)
Nov 13, 2012	22.33	22.85	22.28	22.50	2,589,080	+0.01(+0.04%)
Nov 12, 2012	22.68	22.98	22.42	22.50	1,885,226	+0.00(+0.02%)
Nov 09, 2012	22.36	23.15	22.12	22.49	3,250,642	+0.20(+0.89%)
Nov 08, 2012	22.77	22.81	22.27	22.29	2,296,016	-0.53(-2.33%)
Nov 07, 2012	22.98	23.07	22.31	22.82	2,308,908	-0.38(-1.64%)
Nov 06, 2012	23.44	23.53	22.87	23.20	2,420,396	-0.18(-0.76%)
Nov 05, 2012	23.74	23.79	23.27	23.38	2,753,919	-0.25(-1.04%)
Nov 02, 2012	24.89	24.89	23.46	23.63	3,329,170	-1.28(-5.16%)
Nov 01, 2012	24.68	25.21	24.64	24.91	3,792,719	+0.11(+0.45%)
Oct 31, 2012	25.58	25.69	24.51	24.80	5,648,907	+0.36(+1.48%)
Oct 26, 2012	24.23	24.44	24.44	24.44	2,853,546	+0.31(+1.30%)
Oct 25, 2012	24.61	25.14	24.00	24.13	3,127,983	-0.35(-1.42%)
Oct 24, 2012	24.98	25.35	24.45	24.47	3,158,150	-0.60(-2.41%)
Oct 23, 2012	25.20	25.21	24.66	25.08	3,067,836	-0.13(-0.52%)
Oct 19, 2012	25.54	25.73	25.12	25.21	2,109,249	-0.60(-2.34%)
Oct 18, 2012	25.37	25.89	25.27	25.81	2,433,518	+0.40(+1.58%)
Oct 17, 2012	25.29	25.65	25.23	25.41	1,739,677	+0.06(+0.25%)
Oct 16, 2012	25.28	25.46	25.10	25.35	1,462,995	+0.12(+0.46%)
Oct 15, 2012	24.83	25.26	24.77	25.23	1,389,699	+0.42(+1.69%)
Oct 12, 2012	24.63	24.82	24.47	24.81	1,256,115	+0.21(+0.84%)
Oct 11, 2012	24.51	24.83	24.32	24.60	2,280,932	+0.36(+1.49%)
Oct 10, 2012	24.86	24.99	23.93	24.24	4,031,112	-0.74(-2.96%)
Oct 09, 2012	24.92	25.11	24.73	24.98	1,533,985	+0.06(+0.25%)
Oct 08, 2012	24.99	25.06	24.77	24.92	1,736,721	-0.14(-0.54%)
Oct 05, 2012	25.44	25.54	24.74	25.05	2,018,512	-0.33(-1.31%)
Oct 04, 2012	25.28	25.67	25.22	25.39	2,005,633	+0.10(+0.38%)
Oct 03, 2012	25.12	25.41	24.74	25.29	3,033,986	+0.25(+1.00%)
Oct 02, 2012	24.19	25.72	23.45	25.04	10,927,725	+0.79(+3.25%)

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.