Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	19.37	19.57	19.28	19.49	3,058,533	+0.16(+0.84%)
Dec 28, 2012	19.53	19.56	19.28	19.32	2,609,217	-0.24(-1.23%)
Dec 27, 2012	19.65	19.78	19.41	19.56	1,941,876	-0.10(-0.51%)
Dec 26, 2012	19.95	20.05	19.60	19.66	2,580,029	-0.30(-1.52%)
Dec 24, 2012	20.05	20.12	19.87	19.97	842,025	-0.12(-0.61%)
Dec 21, 2012	20.18	20.19	19.94	20.09	4,916,826	-0.23(-1.11%)
Dec 20, 2012	20.29	20.37	20.06	20.31	2,418,611	+0.05(+0.27%)
Dec 19, 2012	20.04	20.42	20.04	20.26	3,431,783	+0.19(+0.97%)
Dec 18, 2012	19.92	20.09	19.83	20.07	3,851,469	+0.18(+0.89%)
Dec 17, 2012	19.63	20.01	19.61	19.89	2,795,842	+0.37(+1.90%)
Dec 14, 2012	19.54	19.72	19.31	19.52	2,549,072	-0.08(-0.42%)
Dec 13, 2012	19.47	19.84	19.47	19.60	1,683,166	+0.10(+0.51%)
Dec 12, 2012	19.62	19.82	19.46	19.50	1,832,643	-0.14(-0.71%)
Dec 11, 2012	19.34	19.75	19.20	19.64	2,565,877	+0.40(+2.07%)
Dec 10, 2012	19.19	19.36	19.04	19.24	2,453,106	+0.02(+0.12%)
Dec 07, 2012	19.33	19.40	19.07	19.22	3,016,077	-0.01(-0.05%)
Dec 06, 2012	19.20	19.37	19.12	19.23	2,622,926	+0.02(+0.12%)
Dec 05, 2012	19.29	19.41	19.15	19.21	3,116,024	-0.05(-0.28%)
Dec 04, 2012	19.27	19.44	19.02	19.26	2,793,188	-0.07(-0.37%)
Nov 30, 2012	19.27	19.48	19.12	19.33	8,737,339	+0.06(+0.33%)
Nov 29, 2012	19.35	19.36	19.10	19.27	2,121,868	+0.02(+0.12%)
Nov 28, 2012	19.12	19.25	18.90	19.25	3,633,887	+0.13(+0.69%)
Nov 27, 2012	19.14	19.33	19.08	19.12	2,238,177	-0.10(-0.49%)
Nov 26, 2012	19.22	19.32	18.74	19.21	2,573,837	-0.00(-0.02%)
Nov 23, 2012	18.99	19.23	18.85	19.22	704,004	+0.31(+1.63%)
Nov 21, 2012	18.90	18.93	18.72	18.91	905,106	-0.00(-0.02%)
Nov 20, 2012	18.74	18.94	18.58	18.91	1,837,494	+0.13(+0.70%)
Nov 19, 2012	18.49	18.79	18.49	18.78	1,942,071	+0.37(+1.99%)
Nov 16, 2012	18.43	18.44	17.89	18.42	2,197,747	-0.07(-0.39%)
Nov 15, 2012	18.32	18.77	18.12	18.49	2,125,315	+0.16(+0.89%)
Nov 14, 2012	18.73	18.96	18.28	18.32	2,053,663	-0.36(-1.94%)
Nov 13, 2012	18.62	19.21	18.54	18.69	2,052,359	-0.01(-0.05%)
Nov 12, 2012	18.50	18.77	18.36	18.70	1,587,348	+0.29(+1.60%)
Nov 09, 2012	18.52	18.75	18.25	18.40	1,731,856	-0.21(-1.14%)
Nov 08, 2012	18.31	18.74	18.19	18.61	2,236,249	+0.32(+1.76%)
Nov 07, 2012	18.62	18.62	18.13	18.29	2,098,765	-0.46(-2.44%)
Nov 06, 2012	18.18	18.77	18.14	18.75	2,447,547	+0.60(+3.31%)
Nov 05, 2012	17.71	18.15	17.68	18.15	2,366,953	+0.49(+2.79%)
Nov 02, 2012	17.69	17.81	17.56	17.66	1,475,047	+0.02(+0.10%)
Nov 01, 2012	17.30	17.64	17.03	17.64	2,287,053	+0.34(+1.99%)
Oct 31, 2012	17.21	17.36	16.85	17.29	1,676,116	-0.02(-0.13%)
Oct 26, 2012	17.24	17.33	16.85	17.32	4,673,594	+0.05(+0.31%)
Oct 25, 2012	17.32	17.38	17.04	17.26	3,101,872	-0.08(-0.47%)
Oct 24, 2012	17.38	17.45	17.24	17.34	3,077,991	+0.06(+0.34%)
Oct 23, 2012	17.18	17.35	16.97	17.28	2,786,113	+0.20(+1.19%)
Oct 19, 2012	17.23	17.27	17.00	17.08	2,640,616	-0.18(-1.05%)
Oct 18, 2012	17.09	17.37	17.09	17.26	2,987,774	+0.18(+1.06%)
Oct 17, 2012	16.95	17.08	16.69	17.08	2,460,182	+0.14(+0.83%)
Oct 16, 2012	16.85	16.95	16.69	16.94	2,521,211	+0.16(+0.97%)
Oct 15, 2012	16.74	16.81	16.55	16.78	1,422,686	+0.13(+0.76%)
Oct 12, 2012	16.58	16.74	16.48	16.65	1,431,973	+0.12(+0.71%)
Oct 11, 2012	16.56	16.63	16.41	16.53	1,948,952	-0.00(-0.03%)
Oct 10, 2012	16.51	16.63	16.21	16.54	2,507,501	+0.06(+0.38%)
Oct 09, 2012	16.63	16.64	16.28	16.48	2,484,947	-0.24(-1.41%)
Oct 08, 2012	16.50	16.80	16.41	16.71	3,523,769	+0.19(+1.18%)
Oct 05, 2012	16.49	16.81	16.43	16.52	1,485,926	+0.10(+0.63%)
Oct 04, 2012	16.47	16.52	16.27	16.41	2,082,951	-0.05(-0.33%)
Oct 03, 2012	16.26	16.66	16.07	16.47	3,060,301	+0.33(+2.05%)
Oct 02, 2012	15.94	16.15	15.92	16.14	2,094,007	+0.23(+1.45%)

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.