Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	16.89	17.31	16.89	17.27	726,087	+0.34(+1.99%)
Dec 28, 2012	16.88	17.33	16.78	16.94	1,317,596	-0.00(-0.03%)
Dec 27, 2012	16.75	17.02	16.69	16.94	1,129,595	+0.19(+1.15%)
Dec 26, 2012	17.00	17.06	16.63	16.75	1,505,108	-0.24(-1.43%)
Dec 24, 2012	16.91	17.01	16.78	16.99	298,746	+0.03(+0.15%)
Dec 21, 2012	16.70	17.02	16.59	16.97	2,361,865	+0.07(+0.42%)
Dec 20, 2012	17.02	17.02	16.77	16.89	1,196,734	-0.13(-0.74%)
Dec 19, 2012	17.20	17.25	16.95	17.02	1,349,706	-0.11(-0.66%)
Dec 18, 2012	17.07	17.29	16.92	17.13	1,555,604	+0.08(+0.49%)
Dec 17, 2012	16.99	17.12	16.79	17.05	1,114,847	+0.06(+0.35%)
Dec 14, 2012	16.84	17.13	16.84	16.99	934,312	-0.01(-0.07%)
Dec 13, 2012	17.15	17.24	16.76	17.00	2,113,381	-0.10(-0.59%)
Dec 12, 2012	17.82	17.83	17.10	17.10	1,510,048	-0.66(-3.74%)
Dec 11, 2012	17.46	17.79	17.38	17.77	1,193,041	+0.35(+2.03%)
Dec 10, 2012	17.60	17.66	17.21	17.42	1,165,943	-0.18(-1.03%)
Dec 07, 2012	17.95	17.95	17.44	17.60	1,166,497	-0.35(-1.97%)
Dec 06, 2012	17.73	17.96	17.60	17.95	597,177	+0.22(+1.26%)
Dec 05, 2012	18.02	18.13	17.41	17.73	1,545,610	-0.23(-1.29%)
Dec 04, 2012	18.23	18.23	17.76	17.96	971,845	-0.23(-1.27%)
Nov 30, 2012	18.43	18.45	17.94	18.19	1,145,129	-0.27(-1.46%)
Nov 29, 2012	18.47	18.57	18.33	18.46	766,849	+0.03(+0.16%)
Nov 28, 2012	18.00	18.43	17.90	18.43	789,545	+0.37(+2.07%)
Nov 27, 2012	18.26	18.39	17.92	18.05	1,381,028	-0.31(-1.67%)
Nov 26, 2012	18.15	18.36	18.00	18.36	712,189	+0.19(+1.04%)
Nov 23, 2012	18.28	18.40	18.10	18.17	233,457	-0.05(-0.25%)
Nov 21, 2012	17.92	18.25	17.88	18.22	547,414	+0.14(+0.77%)
Nov 20, 2012	17.89	18.35	17.85	18.08	1,279,715	+0.18(+1.03%)
Nov 19, 2012	17.42	17.94	17.34	17.89	1,084,161	+0.70(+4.06%)
Nov 16, 2012	17.09	17.26	16.79	17.20	1,394,184	+0.16(+0.91%)
Nov 15, 2012	16.89	17.09	16.79	17.04	680,103	+0.11(+0.62%)
Nov 14, 2012	17.34	17.38	16.91	16.94	738,394	-0.41(-2.35%)
Nov 13, 2012	17.42	17.63	17.31	17.34	420,885	-0.14(-0.82%)
Nov 12, 2012	17.61	17.63	17.47	17.49	359,032	-0.01(-0.07%)
Nov 09, 2012	17.42	17.65	17.39	17.50	931,172	+0.02(+0.10%)
Nov 08, 2012	18.04	18.04	17.46	17.48	980,889	-0.54(-2.98%)
Nov 07, 2012	18.17	18.20	18.01	18.02	1,128,370	-0.32(-1.74%)
Nov 06, 2012	18.20	18.37	18.03	18.34	885,068	+0.27(+1.49%)
Nov 05, 2012	18.02	18.12	17.93	18.07	1,375,733	+0.07(+0.40%)
Nov 02, 2012	18.14	18.23	17.97	18.00	1,836,328	-0.13(-0.74%)
Nov 01, 2012	17.60	18.22	17.51	18.13	1,246,856	+0.54(+3.06%)
Oct 31, 2012	17.41	17.63	17.41	17.60	839,236	+0.19(+1.09%)
Oct 26, 2012	17.50	17.41	17.41	17.41	1,084,111	-0.10(-0.58%)
Oct 25, 2012	17.67	17.73	17.37	17.51	864,062	-0.02(-0.10%)
Oct 24, 2012	17.64	17.66	17.37	17.52	890,522	-0.05(-0.31%)
Oct 23, 2012	17.78	17.82	17.51	17.58	821,535	-0.52(-2.88%)
Oct 19, 2012	18.44	18.47	17.83	18.10	2,048,263	-0.48(-2.60%)
Oct 18, 2012	18.38	18.58	18.26	18.58	1,566,557	+0.13(+0.71%)
Oct 17, 2012	18.72	18.87	18.27	18.45	2,254,039	-0.33(-1.77%)
Oct 16, 2012	17.64	18.92	17.28	18.79	5,690,760	+0.54(+2.97%)
Oct 15, 2012	18.05	18.37	18.05	18.24	2,087,853	+0.18(+0.98%)
Oct 12, 2012	18.26	18.47	18.00	18.07	996,451	-0.18(-0.99%)
Oct 11, 2012	18.30	18.49	18.22	18.25	605,562	+0.00(+0.02%)
Oct 10, 2012	18.49	18.68	18.20	18.24	1,214,963	-0.28(-1.52%)
Oct 09, 2012	18.17	18.98	18.14	18.52	4,660,397	+0.42(+2.30%)
Oct 08, 2012	18.23	18.35	17.99	18.11	1,330,532	-0.14(-0.76%)
Oct 05, 2012	18.57	18.67	18.12	18.25	2,039,701	-0.24(-1.32%)
Oct 04, 2012	18.33	18.51	18.30	18.49	1,730,004	+0.22(+1.20%)
Oct 03, 2012	18.49	18.53	18.25	18.27	1,619,311	-0.19(-1.02%)
Oct 02, 2012	18.58	18.60	18.29	18.46	1,285,316	-0.06(-0.32%)

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.