Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	21.07	21.94	20.96	21.88	17,379,032	+0.74(+3.52%)
Dec 28, 2012	20.99	21.21	20.91	21.14	6,763,327	-0.08(-0.39%)
Dec 27, 2012	21.06	21.24	20.82	21.22	12,346,977	+0.26(+1.23%)
Dec 26, 2012	20.97	21.21	20.87	20.96	9,230,520	-0.03(-0.14%)
Dec 24, 2012	20.73	21.06	20.73	20.99	6,427,097	+0.26(+1.24%)
Dec 21, 2012	20.30	20.78	20.14	20.74	11,560,607	-0.02(-0.07%)
Dec 20, 2012	20.49	20.86	20.39	20.75	20,627,368	+0.12(+0.59%)
Dec 19, 2012	20.83	21.18	20.39	20.63	72,289,312	+1.28(+6.63%)
Dec 18, 2012	18.96	19.39	18.82	19.35	12,503,485	+0.49(+2.58%)
Dec 17, 2012	18.72	18.90	18.71	18.86	9,394,005	+0.18(+0.97%)
Dec 14, 2012	19.04	19.06	18.52	18.68	12,728,732	-0.39(-2.03%)
Dec 13, 2012	19.40	19.61	18.90	19.07	10,193,916	-0.39(-1.99%)
Dec 12, 2012	19.39	19.78	19.31	19.45	11,060,993	+0.14(+0.71%)
Dec 11, 2012	19.21	19.35	19.06	19.32	7,521,903	+0.13(+0.67%)
Dec 10, 2012	19.02	19.29	19.01	19.19	7,815,128	+0.07(+0.36%)
Dec 07, 2012	18.79	19.13	18.65	19.12	11,936,779	+0.47(+2.52%)
Dec 06, 2012	18.91	18.98	18.57	18.65	12,784,482	-0.33(-1.72%)
Dec 05, 2012	19.26	19.43	18.93	18.98	10,081,728	-0.31(-1.61%)
Dec 04, 2012	19.23	19.35	18.61	19.29	16,644,993	-0.36(-1.82%)
Nov 30, 2012	19.65	19.86	19.42	19.64	8,615,845	-0.16(-0.80%)
Nov 29, 2012	19.44	19.92	19.36	19.80	13,191,421	+0.61(+3.20%)
Nov 28, 2012	18.74	19.20	18.70	19.19	6,999,602	+0.20(+1.08%)
Nov 27, 2012	19.08	19.24	18.98	18.98	7,670,663	-0.17(-0.87%)
Nov 26, 2012	19.10	19.29	18.94	19.15	8,487,005	+0.02(+0.08%)
Nov 23, 2012	18.95	19.29	18.87	19.13	6,055,030	+0.46(+2.48%)
Nov 21, 2012	18.65	18.95	18.54	18.67	6,466,443	+0.00(+0.00%)
Nov 20, 2012	18.90	18.93	18.50	18.67	8,667,317	-0.25(-1.32%)
Nov 19, 2012	18.42	18.93	18.32	18.92	10,535,724	+0.82(+4.53%)
Nov 16, 2012	18.16	18.20	17.75	18.10	12,711,086	-0.02(-0.13%)
Nov 15, 2012	18.35	18.36	17.87	18.13	12,346,839	-0.22(-1.20%)
Nov 14, 2012	18.92	18.97	18.29	18.35	12,565,671	-0.49(-2.62%)
Nov 13, 2012	18.89	19.11	18.79	18.84	12,749,584	-0.33(-1.74%)
Nov 12, 2012	19.01	19.26	19.01	19.17	6,978,722	+0.17(+0.88%)
Nov 09, 2012	18.50	19.19	18.50	19.01	10,077,479	+0.24(+1.29%)
Nov 08, 2012	19.14	19.35	18.75	18.76	6,903,377	-0.24(-1.24%)
Nov 07, 2012	19.46	19.48	18.91	19.00	14,568,030	-0.88(-4.43%)
Nov 06, 2012	19.40	19.94	19.32	19.88	14,345,548	+0.47(+2.42%)
Nov 05, 2012	19.31	19.73	19.24	19.41	10,118,799	-0.17(-0.85%)
Nov 02, 2012	19.59	19.73	19.39	19.57	13,070,542	+0.08(+0.43%)
Nov 01, 2012	19.38	19.62	18.91	19.49	19,180,344	+0.14(+0.71%)
Oct 31, 2012	18.44	19.52	18.14	19.35	32,539,974	+1.69(+9.54%)
Oct 26, 2012	17.92	17.67	17.67	17.67	13,368,497	-0.27(-1.48%)
Oct 25, 2012	18.20	18.42	17.90	17.94	15,646,297	-0.05(-0.25%)
Oct 24, 2012	18.33	18.42	17.96	17.98	8,209,026	-0.14(-0.75%)
Oct 23, 2012	18.27	18.29	18.01	18.12	10,798,090	-0.55(-2.93%)
Oct 19, 2012	19.30	19.35	18.63	18.66	13,773,422	-0.74(-3.79%)
Oct 18, 2012	19.04	19.52	18.95	19.40	12,845,357	+0.38(+2.00%)
Oct 17, 2012	18.90	19.07	18.67	19.02	7,907,788	+0.20(+1.09%)
Oct 16, 2012	18.61	18.86	18.53	18.82	5,602,047	+0.24(+1.27%)
Oct 15, 2012	18.60	18.66	18.47	18.58	6,737,969	+0.03(+0.16%)
Oct 12, 2012	18.64	18.85	18.47	18.55	5,573,278	-0.17(-0.89%)
Oct 11, 2012	18.53	18.97	18.39	18.72	11,477,288	+0.33(+1.77%)
Oct 10, 2012	18.53	18.66	18.29	18.39	7,969,857	-0.11(-0.57%)
Oct 09, 2012	18.78	18.87	18.42	18.50	9,499,019	-0.15(-0.81%)
Oct 08, 2012	18.82	18.83	18.60	18.65	8,233,677	-0.17(-0.93%)
Oct 05, 2012	18.88	19.30	18.65	18.82	18,775,586	+0.11(+0.61%)
Oct 04, 2012	18.63	18.72	18.46	18.71	11,453,851	+0.20(+1.07%)
Oct 03, 2012	18.00	18.68	17.96	18.51	19,324,006	+0.54(+3.00%)
Oct 02, 2012	17.84	18.29	17.21	17.97	28,198,888	+0.45(+2.56%)

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.