Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	19.28	19.47	19.18	19.45	334,491	+0.25(+1.28%)
Dec 28, 2012	19.27	19.27	19.13	19.21	545,609	-0.14(-0.70%)
Dec 27, 2012	19.36	19.38	19.22	19.34	234,006	+0.09(+0.49%)
Dec 26, 2012	19.29	19.41	19.22	19.25	247,014	+0.01(+0.03%)
Dec 24, 2012	19.27	19.38	19.16	19.24	175,542	+0.03(+0.15%)
Dec 21, 2012	19.16	19.22	19.14	19.21	327,305	-0.09(-0.46%)
Dec 20, 2012	19.19	19.30	19.18	19.30	319,411	+0.31(+1.64%)
Dec 19, 2012	19.14	19.14	18.98	18.99	457,112	-0.09(-0.46%)
Dec 18, 2012	19.01	19.10	18.88	19.08	214,619	+0.09(+0.46%)
Dec 17, 2012	18.94	18.99	18.89	18.99	441,316	+0.11(+0.59%)
Dec 14, 2012	18.89	18.94	18.81	18.88	298,874	+0.10(+0.56%)
Dec 13, 2012	18.91	18.91	18.71	18.77	205,725	-0.07(-0.39%)
Dec 12, 2012	18.83	18.93	18.75	18.85	1,809,759	+0.07(+0.36%)
Dec 11, 2012	18.78	18.81	18.74	18.78	154,765	+0.00(+0.00%)
Dec 10, 2012	18.75	18.79	18.73	18.78	380,575	+0.03(+0.18%)
Dec 07, 2012	18.71	18.74	18.66	18.74	295,676	+0.15(+0.79%)
Dec 06, 2012	18.64	18.64	18.51	18.60	188,264	+0.01(+0.03%)
Dec 05, 2012	18.59	18.65	18.50	18.59	298,694	+0.05(+0.24%)
Dec 04, 2012	18.58	18.61	18.52	18.54	287,991	+0.03(+0.18%)
Nov 30, 2012	18.44	18.54	18.44	18.51	360,399	+0.08(+0.41%)
Nov 29, 2012	18.46	18.49	18.39	18.43	245,532	+0.08(+0.42%)
Nov 28, 2012	18.18	18.36	18.15	18.36	152,082	+0.10(+0.56%)
Nov 27, 2012	18.35	18.35	18.23	18.25	393,181	-0.06(-0.31%)
Nov 26, 2012	18.30	18.31	18.23	18.31	209,890	-0.09(-0.46%)
Nov 23, 2012	18.25	18.41	18.25	18.40	151,452	+0.32(+1.76%)
Nov 21, 2012	18.14	18.14	17.94	18.08	297,261	-0.01(-0.03%)
Nov 20, 2012	18.07	18.08	17.95	18.08	313,004	-0.07(-0.38%)
Nov 19, 2012	18.04	18.17	18.04	18.15	382,554	+0.28(+1.59%)
Nov 16, 2012	17.82	17.92	17.73	17.87	308,846	+0.00(+0.00%)
Nov 15, 2012	17.90	17.90	17.78	17.87	363,976	+0.11(+0.61%)
Nov 14, 2012	17.82	17.99	17.75	17.76	1,540,351	-0.14(-0.76%)
Nov 13, 2012	17.84	17.99	17.81	17.90	419,855	-0.11(-0.63%)
Nov 12, 2012	17.98	18.07	17.98	18.01	154,411	+0.01(+0.03%)
Nov 09, 2012	18.00	18.10	17.95	18.00	284,650	-0.01(-0.03%)
Nov 08, 2012	18.23	18.23	18.01	18.01	155,617	-0.23(-1.28%)
Nov 07, 2012	18.39	18.39	18.13	18.24	309,571	-0.21(-1.14%)
Nov 06, 2012	18.37	18.46	18.35	18.45	179,732	+0.16(+0.90%)
Nov 05, 2012	18.32	18.32	18.23	18.29	936,546	+0.06(+0.31%)
Nov 02, 2012	18.29	18.41	18.23	18.23	917,769	-0.10(-0.52%)
Nov 01, 2012	18.22	18.34	18.22	18.33	162,610	+0.27(+1.47%)
Oct 31, 2012	18.16	18.18	17.99	18.06	601,243	-0.09(-0.50%)
Oct 26, 2012	18.08	18.15	18.15	18.15	1,921,189	-0.07(-0.37%)
Oct 25, 2012	18.21	18.25	18.14	18.22	121,576	+0.17(+0.94%)
Oct 24, 2012	18.06	18.10	18.02	18.05	135,486	+0.15(+0.86%)
Oct 23, 2012	17.88	17.95	17.80	17.90	137,844	-0.03(-0.16%)
Oct 19, 2012	18.16	18.16	17.93	17.93	126,324	-0.23(-1.28%)
Oct 18, 2012	18.19	18.25	18.11	18.16	189,247	-0.13(-0.71%)
Oct 17, 2012	18.24	18.31	18.19	18.29	147,008	+0.15(+0.81%)
Oct 16, 2012	18.08	18.15	18.07	18.14	159,128	+0.17(+0.95%)
Oct 15, 2012	17.84	17.97	17.83	17.97	119,438	+0.16(+0.89%)
Oct 12, 2012	17.82	17.89	17.74	17.81	118,986	+0.07(+0.42%)
Oct 11, 2012	17.83	17.83	17.74	17.74	189,992	-0.01(-0.06%)
Oct 10, 2012	17.82	17.82	17.67	17.75	387,417	+0.01(+0.03%)
Oct 09, 2012	17.87	17.87	17.72	17.74	152,145	-0.09(-0.51%)
Oct 08, 2012	17.82	17.85	17.77	17.83	204,027	-0.10(-0.54%)
Oct 05, 2012	18.06	18.08	17.90	17.93	68,773	-0.02(-0.09%)
Oct 04, 2012	17.83	17.97	17.83	17.95	151,200	+0.21(+1.18%)
Oct 03, 2012	17.79	17.80	17.68	17.74	1,467,919	-0.01(-0.06%)
Oct 02, 2012	17.81	17.83	17.66	17.75	78,701	+0.04(+0.22%)

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.