Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	14.86	16.31	14.68	16.24	33,133,780	+1.75(+12.08%)
Dec 28, 2012	14.15	15.16	14.11	14.49	29,936,606	+0.54(+3.85%)
Dec 27, 2012	13.68	14.17	13.58	13.95	21,790,464	+0.44(+3.25%)
Dec 26, 2012	13.12	13.98	12.97	13.51	29,031,324	+0.67(+5.18%)
Dec 24, 2012	13.82	13.93	11.95	12.85	39,136,432	-0.60(-4.44%)
Dec 21, 2012	16.65	16.70	12.83	13.45	87,928,960	-3.17(-19.08%)
Dec 20, 2012	18.22	18.48	16.30	16.62	69,880,000	-1.79(-9.75%)
Dec 19, 2012	21.07	21.30	17.73	18.41	41,959,988	-2.54(-12.14%)
Dec 18, 2012	21.49	21.49	20.82	20.95	6,307,660	-0.17(-0.79%)
Dec 17, 2012	21.87	21.87	21.07	21.12	7,042,113	-0.54(-2.50%)
Dec 14, 2012	22.19	22.34	21.64	21.66	4,052,812	-0.53(-2.40%)
Dec 13, 2012	22.57	22.65	22.09	22.20	3,369,080	-0.33(-1.45%)
Dec 12, 2012	22.99	23.13	22.50	22.52	3,136,290	-0.31(-1.36%)
Dec 11, 2012	22.69	22.98	22.47	22.83	3,999,974	+0.39(+1.74%)
Dec 10, 2012	22.93	22.93	22.35	22.44	4,158,362	-0.63(-2.71%)
Dec 07, 2012	23.18	23.40	22.93	23.07	2,724,866	+0.08(+0.36%)
Dec 06, 2012	22.84	22.99	22.53	22.99	5,214,311	+0.03(+0.13%)
Dec 05, 2012	22.98	23.19	22.92	22.96	2,939,500	+0.00(+0.02%)
Dec 04, 2012	22.66	23.02	22.59	22.95	5,241,678	+0.29(+1.26%)
Nov 30, 2012	22.69	22.88	22.44	22.67	6,983,012	+0.43(+1.93%)
Nov 29, 2012	22.39	22.51	20.80	22.24	15,694,144	+0.04(+0.20%)
Nov 28, 2012	22.88	22.94	22.04	22.19	5,224,631	-0.74(-3.25%)
Nov 27, 2012	23.52	23.52	22.84	22.94	3,534,845	-0.57(-2.43%)
Nov 26, 2012	23.75	23.84	23.38	23.51	2,102,854	-0.40(-1.67%)
Nov 23, 2012	23.95	24.07	23.73	23.91	728,104	-0.09(-0.37%)
Nov 21, 2012	23.34	24.11	23.28	24.00	2,750,567	+0.70(+2.98%)
Nov 20, 2012	22.93	23.31	22.80	23.30	4,637,197	+0.37(+1.63%)
Nov 19, 2012	22.53	22.95	22.31	22.93	4,696,171	+0.73(+3.31%)
Nov 16, 2012	22.40	22.47	22.06	22.19	5,080,549	-0.30(-1.32%)
Nov 15, 2012	22.60	22.72	22.34	22.49	2,123,024	-0.07(-0.31%)
Nov 14, 2012	23.02	23.10	22.45	22.56	2,536,726	-0.27(-1.17%)
Nov 13, 2012	22.65	23.17	22.60	22.82	2,552,978	+0.01(+0.04%)
Nov 12, 2012	23.00	23.31	22.73	22.81	1,858,939	+0.01(+0.02%)
Nov 09, 2012	22.68	23.47	22.43	22.81	3,205,316	+0.13(+0.57%)
Nov 08, 2012	23.17	23.21	22.66	22.68	2,256,618	-0.54(-2.33%)
Nov 07, 2012	23.38	23.48	22.70	23.22	2,269,289	-0.39(-1.64%)
Nov 06, 2012	23.85	23.94	23.27	23.61	2,378,864	-0.18(-0.76%)
Nov 05, 2012	24.16	24.20	23.68	23.79	2,706,664	-0.25(-1.04%)
Nov 02, 2012	25.32	25.32	23.86	24.04	3,272,044	-1.31(-5.16%)
Nov 01, 2012	25.11	25.65	25.07	25.35	3,727,639	+0.11(+0.45%)
Oct 31, 2012	26.02	26.14	24.94	25.24	5,551,976	+0.37(+1.48%)
Oct 26, 2012	24.65	24.87	24.87	24.87	2,804,581	+0.32(+1.30%)
Oct 25, 2012	25.04	25.58	24.42	24.55	3,074,310	-0.35(-1.42%)
Oct 24, 2012	25.42	25.80	24.87	24.90	3,103,959	-0.61(-2.41%)
Oct 23, 2012	25.64	25.65	25.09	25.52	3,015,194	-0.13(-0.52%)
Oct 19, 2012	25.99	26.18	25.56	25.65	2,073,056	-0.61(-2.34%)
Oct 18, 2012	25.82	26.34	25.71	26.26	2,391,760	+0.41(+1.58%)
Oct 17, 2012	25.73	26.10	25.67	25.86	1,709,826	+0.06(+0.25%)
Oct 16, 2012	25.72	25.91	25.54	25.79	1,437,891	+0.12(+0.46%)
Oct 15, 2012	25.27	25.70	25.20	25.67	1,365,853	+0.43(+1.69%)
Oct 12, 2012	25.06	25.26	24.90	25.25	1,234,561	+0.21(+0.84%)
Oct 11, 2012	24.94	25.26	24.75	25.03	2,241,793	+0.37(+1.49%)
Oct 10, 2012	25.29	25.43	24.35	24.67	3,961,941	-0.75(-2.96%)
Oct 09, 2012	25.36	25.55	25.16	25.42	1,507,663	+0.06(+0.25%)
Oct 08, 2012	25.42	25.50	25.20	25.35	1,706,920	-0.14(-0.54%)
Oct 05, 2012	25.88	25.98	25.18	25.49	1,983,876	-0.34(-1.31%)
Oct 04, 2012	25.72	26.12	25.66	25.83	1,971,218	+0.10(+0.38%)
Oct 03, 2012	25.56	25.85	25.18	25.73	2,981,925	+0.26(+1.00%)
Oct 02, 2012	24.61	26.16	23.85	25.48	10,740,214	+0.80(+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.