Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	18.53	18.66	18.30	18.65	860,270	+0.01(+0.05%)
Dec 28, 2012	18.36	18.75	18.22	18.64	1,444,955	+0.18(+0.98%)
Dec 27, 2012	18.14	18.47	18.12	18.46	1,598,469	+0.32(+1.76%)
Dec 26, 2012	18.28	18.28	18.00	18.14	860,017	-0.08(-0.44%)
Dec 24, 2012	18.32	18.40	18.11	18.22	568,435	-0.25(-1.35%)
Dec 21, 2012	18.04	18.47	17.98	18.47	2,541,061	-0.01(-0.05%)
Dec 20, 2012	18.53	18.64	18.35	18.48	1,077,430	+0.00(+0.00%)
Dec 19, 2012	18.75	18.75	18.35	18.48	1,492,035	-0.11(-0.59%)
Dec 18, 2012	18.37	18.66	18.25	18.59	1,838,451	+0.37(+2.03%)
Dec 17, 2012	18.15	18.34	18.07	18.22	1,365,316	+0.00(+0.00%)
Dec 14, 2012	18.25	18.44	18.21	18.22	1,546,993	-0.22(-1.19%)
Dec 13, 2012	18.04	18.46	18.04	18.44	2,094,735	+0.22(+1.21%)
Dec 12, 2012	18.33	18.33	18.05	18.22	2,317,774	-0.08(-0.44%)
Dec 11, 2012	17.98	18.34	17.97	18.30	1,720,789	-0.03(-0.16%)
Dec 10, 2012	17.74	18.46	17.64	18.33	3,450,561	+0.50(+2.80%)
Dec 07, 2012	17.69	17.89	17.55	17.83	1,316,264	+0.24(+1.36%)
Dec 06, 2012	17.57	17.74	17.43	17.59	1,274,372	+0.07(+0.40%)
Dec 05, 2012	17.77	18.12	17.47	17.52	2,600,899	-0.31(-1.74%)
Dec 04, 2012	17.50	17.93	17.50	17.83	1,726,893	+0.40(+2.29%)
Nov 30, 2012	17.14	17.47	16.99	17.43	2,920,203	+0.26(+1.51%)
Nov 29, 2012	16.77	17.29	16.67	17.17	3,097,845	+0.76(+4.63%)
Nov 28, 2012	16.66	16.72	16.21	16.41	5,099,428	-0.31(-1.85%)
Nov 27, 2012	17.57	17.57	16.69	16.72	4,559,681	-0.69(-3.96%)
Nov 26, 2012	17.44	17.44	17.25	17.41	987,687	-0.11(-0.63%)
Nov 23, 2012	17.44	17.58	17.22	17.52	1,163,778	+0.17(+0.98%)
Nov 21, 2012	17.50	17.50	17.24	17.35	2,124,635	+0.00(+0.00%)
Nov 20, 2012	17.71	17.77	17.33	17.35	2,060,717	-0.43(-2.42%)
Nov 19, 2012	17.41	17.78	17.37	17.78	1,752,222	+0.60(+3.49%)
Nov 16, 2012	16.68	17.22	16.67	17.18	2,972,185	+0.61(+3.68%)
Nov 15, 2012	16.90	17.05	16.44	16.57	2,091,434	-0.26(-1.54%)
Nov 14, 2012	17.10	17.45	16.81	16.83	2,299,007	-0.63(-3.61%)
Nov 13, 2012	16.62	17.63	16.60	17.46	5,442,124	+0.49(+2.89%)
Nov 12, 2012	16.73	16.99	16.57	16.97	1,232,025	+0.30(+1.80%)
Nov 09, 2012	16.65	16.73	16.59	16.67	2,117,499	-0.16(-0.95%)
Nov 08, 2012	16.74	17.16	16.61	16.83	3,102,239	+0.14(+0.84%)
Nov 07, 2012	16.79	16.84	16.54	16.69	2,983,759	-0.21(-1.24%)
Nov 06, 2012	16.97	17.03	16.71	16.90	1,361,637	+0.00(+0.00%)
Nov 05, 2012	17.06	17.06	16.77	16.90	1,039,067	-0.14(-0.82%)
Nov 02, 2012	17.30	17.30	16.92	17.04	2,650,203	-0.19(-1.10%)
Nov 01, 2012	17.13	17.33	16.90	17.23	1,469,231	+0.09(+0.53%)
Oct 31, 2012	17.04	17.23	16.79	17.14	3,342,955	+0.37(+2.21%)
Oct 26, 2012	16.97	16.77	16.77	16.77	3,055,300	-0.24(-1.41%)
Oct 25, 2012	17.12	17.27	16.89	17.01	2,055,258	+0.06(+0.35%)
Oct 24, 2012	17.60	17.70	16.88	16.95	2,373,089	-0.49(-2.81%)
Oct 23, 2012	17.54	17.66	17.40	17.44	1,673,743	+0.07(+0.40%)
Oct 19, 2012	17.58	17.67	17.20	17.37	1,845,472	+0.08(+0.46%)
Oct 18, 2012	17.40	17.60	17.19	17.29	3,077,254	-0.26(-1.48%)
Oct 17, 2012	17.34	17.70	17.31	17.55	3,139,637	+0.33(+1.92%)
Oct 16, 2012	17.22	17.35	17.16	17.22	2,169,310	+0.05(+0.29%)
Oct 15, 2012	17.11	17.30	17.01	17.17	1,683,364	+0.04(+0.23%)
Oct 12, 2012	17.15	17.25	17.06	17.13	1,444,445	-0.09(-0.52%)
Oct 11, 2012	17.31	17.31	17.07	17.22	2,302,632	+0.05(+0.29%)
Oct 10, 2012	17.07	17.38	17.00	17.17	4,832,556	+0.16(+0.94%)
Oct 09, 2012	16.64	17.14	16.49	17.01	4,627,389	+0.14(+0.83%)
Oct 08, 2012	16.94	16.94	16.66	16.87	3,558,696	-0.22(-1.29%)
Oct 05, 2012	17.68	17.74	17.04	17.09	3,402,815	-0.56(-3.17%)
Oct 04, 2012	17.53	17.69	17.48	17.65	1,933,130	+0.21(+1.20%)
Oct 03, 2012	17.71	17.71	17.41	17.44	1,926,162	-0.19(-1.08%)
Oct 02, 2012	17.76	17.85	17.55	17.63	2,595,794	-0.07(-0.40%)

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.