Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	21.07	21.74	20.87	21.71	8,900,050	+0.75(+3.56%)
Dec 28, 2012	21.19	21.35	20.89	20.96	5,942,028	-0.56(-2.58%)
Dec 27, 2012	22.24	22.31	21.19	21.52	7,749,690	-0.56(-2.56%)
Dec 26, 2012	21.99	22.56	21.99	22.08	4,624,181	+0.18(+0.83%)
Dec 24, 2012	21.79	21.91	21.51	21.90	2,038,864	+0.11(+0.50%)
Dec 21, 2012	21.84	22.07	21.52	21.79	10,494,546	-0.62(-2.76%)
Dec 20, 2012	22.18	22.41	21.94	22.41	6,099,514	+0.17(+0.78%)
Dec 19, 2012	22.32	22.53	22.10	22.24	7,097,126	+0.00(+0.00%)
Dec 18, 2012	21.98	22.31	21.85	22.24	9,231,929	+0.37(+1.71%)
Dec 17, 2012	22.03	22.38	21.59	21.87	12,384,716	+0.15(+0.71%)
Dec 14, 2012	20.48	21.92	20.46	21.71	21,776,360	+1.38(+6.81%)
Dec 13, 2012	20.22	20.76	20.17	20.33	9,176,244	+0.15(+0.77%)
Dec 12, 2012	20.50	20.79	19.97	20.17	12,213,810	-0.23(-1.12%)
Dec 11, 2012	20.06	20.61	19.81	20.40	11,320,141	+0.51(+2.56%)
Dec 10, 2012	19.54	20.15	19.50	19.89	8,525,517	+0.07(+0.37%)
Dec 07, 2012	20.14	20.24	19.71	19.82	5,797,439	-0.21(-1.05%)
Dec 06, 2012	20.02	20.25	19.73	20.03	5,775,421	-0.05(-0.27%)
Dec 05, 2012	19.87	20.25	19.72	20.08	7,657,426	+0.36(+1.85%)
Dec 04, 2012	19.44	20.02	19.39	19.72	6,295,497	+0.09(+0.46%)
Nov 30, 2012	19.84	20.15	19.48	19.63	6,343,594	-0.20(-1.01%)
Nov 29, 2012	19.97	20.24	19.70	19.83	8,022,323	+0.04(+0.18%)
Nov 28, 2012	19.24	19.80	19.04	19.79	7,647,867	+0.44(+2.26%)
Nov 27, 2012	19.56	19.93	19.31	19.35	5,639,008	-0.32(-1.62%)
Nov 26, 2012	19.54	19.94	19.44	19.67	4,723,831	-0.03(-0.14%)
Nov 23, 2012	19.99	20.03	19.50	19.70	3,631,430	-0.05(-0.28%)
Nov 21, 2012	19.28	19.75	19.01	19.75	7,333,282	+0.56(+2.94%)
Nov 20, 2012	19.22	19.49	19.04	19.19	5,872,937	-0.06(-0.33%)
Nov 19, 2012	18.83	19.29	18.83	19.25	9,371,087	+0.99(+5.43%)
Nov 16, 2012	18.27	18.51	17.81	18.26	10,831,276	-0.07(-0.40%)
Nov 15, 2012	18.51	18.90	18.09	18.33	8,549,536	-0.21(-1.13%)
Nov 14, 2012	19.58	19.64	18.43	18.54	11,267,382	-0.86(-4.41%)
Nov 13, 2012	19.20	19.52	19.12	19.40	9,095,720	-0.20(-1.02%)
Nov 12, 2012	19.50	19.76	19.33	19.60	4,873,402	+0.39(+2.04%)
Nov 09, 2012	19.13	19.94	19.07	19.21	9,229,538	+0.00(+0.00%)
Nov 08, 2012	19.53	19.93	19.10	19.21	6,719,180	-0.37(-1.90%)
Nov 07, 2012	19.70	19.94	19.33	19.58	9,991,778	-0.64(-3.14%)
Nov 06, 2012	19.70	20.41	19.19	20.22	11,662,328	+1.03(+5.35%)
Nov 05, 2012	18.84	19.49	18.79	19.19	8,983,466	+0.26(+1.39%)
Nov 02, 2012	19.88	19.99	18.75	18.93	11,509,259	-0.64(-3.29%)
Nov 01, 2012	18.74	19.70	18.63	19.57	13,893,786	+1.05(+5.69%)
Oct 31, 2012	19.39	19.51	18.21	18.52	15,112,767	-0.69(-3.59%)
Oct 26, 2012	19.53	19.21	19.21	19.21	6,538,624	-0.24(-1.21%)
Oct 25, 2012	20.00	20.04	19.39	19.44	6,469,290	-0.24(-1.20%)
Oct 24, 2012	20.10	20.31	19.64	19.68	5,907,747	-0.21(-1.05%)
Oct 23, 2012	20.31	20.55	19.81	19.89	10,667,738	-0.23(-1.13%)
Oct 19, 2012	20.79	20.86	20.07	20.12	10,282,898	-0.64(-3.11%)
Oct 18, 2012	20.46	21.19	20.22	20.76	12,885,682	+0.03(+0.13%)
Oct 17, 2012	20.22	21.01	19.71	20.73	15,486,196	+0.64(+3.16%)
Oct 16, 2012	19.71	20.19	19.65	20.10	10,740,446	+0.61(+3.12%)
Oct 15, 2012	19.33	19.53	19.10	19.49	8,139,846	+0.25(+1.27%)
Oct 12, 2012	19.39	19.71	19.08	19.24	9,647,003	-0.29(-1.49%)
Oct 11, 2012	19.14	19.84	19.04	19.53	12,918,087	+0.66(+3.51%)
Oct 10, 2012	19.21	19.25	18.74	18.87	13,874,362	-0.29(-1.52%)
Oct 09, 2012	18.78	19.48	18.71	19.16	20,771,046	+0.66(+3.58%)
Oct 08, 2012	17.68	18.71	17.58	18.50	10,407,313	+0.49(+2.72%)
Oct 05, 2012	18.14	18.35	17.79	18.01	11,877,333	+0.10(+0.58%)
Oct 04, 2012	17.32	18.22	17.32	17.90	13,521,436	+0.76(+4.42%)
Oct 03, 2012	17.38	17.40	17.02	17.15	10,027,345	-0.10(-0.58%)
Oct 02, 2012	17.69	17.84	17.14	17.25	11,389,972	-0.29(-1.66%)

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.