Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	17.92	18.43	17.85	18.22	10,842,757	+0.28(+1.57%)
Dec 28, 2012	17.98	18.13	17.91	17.94	7,258,826	-0.16(-0.86%)
Dec 27, 2012	18.10	18.21	17.82	18.10	6,878,126	-0.10(-0.54%)
Dec 26, 2012	18.22	18.51	18.10	18.20	7,780,062	+0.05(+0.28%)
Dec 24, 2012	18.28	18.33	17.94	18.15	4,666,754	-0.10(-0.56%)
Dec 21, 2012	17.92	18.27	17.46	18.25	29,133,016	+0.05(+0.26%)
Dec 20, 2012	18.13	18.29	17.88	18.20	9,753,353	+0.04(+0.20%)
Dec 19, 2012	17.97	18.47	17.85	18.16	23,603,376	+0.58(+3.27%)
Dec 18, 2012	16.89	17.67	16.86	17.59	21,129,542	+0.78(+4.67%)
Dec 17, 2012	16.67	16.95	16.59	16.80	9,187,599	+0.24(+1.45%)
Dec 14, 2012	16.59	16.62	16.38	16.56	9,485,262	-0.06(-0.36%)
Dec 13, 2012	16.62	16.89	16.48	16.62	12,113,398	+0.00(+0.00%)
Dec 12, 2012	16.71	16.88	16.57	16.62	16,992,930	-0.77(-4.41%)
Dec 11, 2012	17.47	17.77	17.21	17.39	15,849,415	+0.07(+0.41%)
Dec 10, 2012	16.97	17.86	16.95	17.32	20,261,728	+0.34(+2.01%)
Dec 07, 2012	17.24	17.30	16.95	16.98	13,334,576	-0.11(-0.67%)
Dec 06, 2012	16.44	17.21	16.42	17.09	18,959,862	+0.56(+3.37%)
Dec 05, 2012	15.85	17.05	15.82	16.53	28,726,932	+0.68(+4.31%)
Dec 04, 2012	15.24	15.86	15.23	15.85	19,402,516	+0.81(+5.42%)
Nov 30, 2012	15.39	15.39	14.92	15.04	19,154,258	-0.10(-0.63%)
Nov 29, 2012	15.42	15.49	14.96	15.13	17,154,270	-0.26(-1.67%)
Nov 28, 2012	15.50	15.64	15.23	15.39	16,667,354	-0.16(-1.00%)
Nov 27, 2012	16.37	16.41	15.52	15.55	23,121,474	-0.84(-5.10%)
Nov 26, 2012	16.32	16.43	16.13	16.38	9,935,224	+0.03(+0.20%)
Nov 23, 2012	16.16	16.44	16.04	16.35	4,946,806	+0.32(+2.02%)
Nov 21, 2012	16.03	16.35	15.89	16.03	15,105,083	+0.07(+0.47%)
Nov 20, 2012	16.17	16.22	15.72	15.95	18,529,588	-0.28(-1.72%)
Nov 19, 2012	16.36	16.46	16.10	16.23	15,447,959	-0.01(-0.07%)
Nov 16, 2012	16.10	16.36	15.85	16.24	17,269,130	+0.14(+0.89%)
Nov 15, 2012	16.00	16.25	16.00	16.10	18,656,538	+0.05(+0.33%)
Nov 14, 2012	16.82	16.83	16.00	16.04	25,803,464	-0.69(-4.12%)
Nov 13, 2012	16.64	16.92	16.29	16.73	15,017,097	-0.07(-0.41%)
Nov 12, 2012	17.45	17.49	16.78	16.80	11,110,555	-0.61(-3.49%)
Nov 09, 2012	17.46	17.95	17.40	17.41	15,789,321	-0.33(-1.86%)
Nov 08, 2012	17.59	17.92	17.59	17.74	12,658,464	+0.17(+0.99%)
Nov 07, 2012	17.86	18.09	17.56	17.56	16,391,806	-0.58(-3.20%)
Nov 06, 2012	17.25	18.18	17.23	18.15	16,481,116	+0.87(+5.03%)
Nov 05, 2012	16.81	17.32	16.80	17.28	9,355,427	+0.49(+2.94%)
Nov 02, 2012	17.15	17.15	16.77	16.78	10,112,529	-0.13(-0.76%)
Nov 01, 2012	16.38	16.97	16.32	16.91	12,480,176	+0.54(+3.29%)
Oct 31, 2012	16.47	16.67	16.04	16.37	19,692,444	-0.35(-2.08%)
Oct 26, 2012	16.82	16.72	16.72	16.72	11,128,287	-0.13(-0.78%)
Oct 25, 2012	16.76	17.00	16.66	16.85	11,478,710	+0.26(+1.54%)
Oct 24, 2012	16.75	16.78	16.43	16.60	12,842,285	-0.06(-0.35%)
Oct 23, 2012	16.07	16.83	16.03	16.65	22,870,970	-0.06(-0.36%)
Oct 19, 2012	16.74	16.89	16.66	16.71	17,328,166	-0.04(-0.25%)
Oct 18, 2012	16.88	17.17	16.73	16.76	11,165,674	-0.25(-1.44%)
Oct 17, 2012	17.15	17.29	16.87	17.00	7,624,255	-0.12(-0.70%)
Oct 16, 2012	17.14	17.39	17.04	17.12	10,509,281	+0.09(+0.53%)
Oct 15, 2012	16.82	17.07	16.76	17.03	9,636,169	+0.22(+1.28%)
Oct 12, 2012	16.32	17.03	16.26	16.82	28,216,266	-0.11(-0.64%)
Oct 11, 2012	17.12	17.33	16.85	16.92	12,235,472	+0.01(+0.07%)
Oct 10, 2012	17.13	17.22	16.77	16.91	13,670,682	-0.28(-1.60%)
Oct 09, 2012	17.60	17.67	17.00	17.19	15,296,870	-0.50(-2.84%)
Oct 08, 2012	17.67	17.82	17.53	17.69	7,558,575	-0.04(-0.20%)
Oct 05, 2012	18.10	18.14	17.65	17.73	9,736,832	-0.24(-1.35%)
Oct 04, 2012	18.04	18.19	17.86	17.97	18,258,434	-0.03(-0.18%)
Oct 03, 2012	18.14	18.23	17.90	18.00	14,057,513	-0.14(-0.78%)
Oct 02, 2012	18.22	18.27	17.90	18.14	13,576,754	+0.12(+0.66%)

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.