Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	19.00	19.55	18.79	19.48	19,513,772	+0.45(+2.38%)
Dec 28, 2012	19.06	19.26	19.01	19.02	13,247,673	-0.18(-0.95%)
Dec 27, 2012	19.26	19.34	18.97	19.21	20,701,184	+0.02(+0.10%)
Dec 26, 2012	19.48	19.51	19.04	19.19	19,015,046	-0.32(-1.64%)
Dec 24, 2012	19.51	19.78	19.45	19.51	12,858,220	-0.10(-0.53%)
Dec 21, 2012	19.64	19.66	19.36	19.61	35,850,304	-0.30(-1.52%)
Dec 20, 2012	19.66	19.93	19.44	19.91	25,399,092	+0.30(+1.55%)
Dec 19, 2012	19.86	19.90	19.55	19.61	23,612,902	-0.22(-1.09%)
Dec 18, 2012	19.69	20.06	19.64	19.82	36,989,176	+0.23(+1.16%)
Dec 17, 2012	19.29	19.72	19.17	19.60	25,222,696	+0.36(+1.90%)
Dec 14, 2012	19.56	19.59	19.16	19.23	21,227,848	-0.25(-1.29%)
Dec 13, 2012	19.78	19.85	19.38	19.48	32,524,048	-0.32(-1.62%)
Dec 12, 2012	19.87	20.11	19.79	19.80	22,494,894	-0.05(-0.25%)
Dec 11, 2012	19.64	19.93	19.59	19.85	27,168,784	+0.32(+1.61%)
Dec 10, 2012	19.84	19.85	19.40	19.54	20,316,686	-0.22(-1.11%)
Dec 07, 2012	19.90	19.99	19.66	19.76	16,488,969	-0.10(-0.48%)
Dec 06, 2012	19.85	20.13	19.77	19.86	18,545,376	-0.01(-0.06%)
Dec 05, 2012	19.90	20.05	19.67	19.87	20,805,960	+0.01(+0.06%)
Dec 04, 2012	19.88	19.90	19.63	19.85	21,683,100	-0.32(-1.57%)
Nov 30, 2012	19.86	20.24	19.80	20.17	30,578,726	+0.24(+1.19%)
Nov 29, 2012	19.77	20.16	19.67	19.93	35,944,624	+0.28(+1.42%)
Nov 28, 2012	19.49	19.68	19.28	19.66	24,599,458	+0.12(+0.63%)
Nov 27, 2012	19.50	19.76	19.25	19.53	36,982,040	-0.10(-0.49%)
Nov 26, 2012	18.87	19.77	18.85	19.63	47,137,284	+0.91(+4.88%)
Nov 23, 2012	18.68	18.77	18.62	18.72	10,451,276	+0.15(+0.78%)
Nov 21, 2012	18.43	18.64	18.34	18.57	18,976,252	+0.14(+0.77%)
Nov 20, 2012	18.34	18.50	18.18	18.43	17,286,072	+0.13(+0.71%)
Nov 19, 2012	18.23	18.43	18.13	18.30	23,379,676	+0.25(+1.40%)
Nov 16, 2012	17.79	18.15	17.66	18.05	29,571,580	+0.28(+1.59%)
Nov 15, 2012	17.69	17.82	17.44	17.77	20,972,250	+0.02(+0.11%)
Nov 14, 2012	18.26	18.33	17.65	17.75	25,186,776	-0.48(-2.66%)
Nov 13, 2012	18.02	18.41	17.95	18.23	16,964,344	+0.10(+0.57%)
Nov 12, 2012	18.24	18.34	17.94	18.13	15,507,949	-0.10(-0.54%)
Nov 09, 2012	18.15	18.50	18.07	18.23	23,784,940	-0.05(-0.29%)
Nov 08, 2012	18.50	18.86	18.24	18.28	26,534,882	-0.20(-1.10%)
Nov 07, 2012	18.64	18.79	18.33	18.48	31,146,548	-0.42(-2.20%)
Nov 06, 2012	18.85	19.09	18.78	18.90	15,608,802	+0.05(+0.28%)
Nov 05, 2012	18.62	18.88	18.48	18.85	14,053,114	+0.25(+1.36%)
Nov 02, 2012	18.85	18.94	18.59	18.59	21,369,878	-0.20(-1.08%)
Nov 01, 2012	18.50	18.90	18.38	18.80	20,619,764	+0.37(+1.99%)
Oct 31, 2012	18.90	18.91	18.37	18.43	41,556,996	-0.48(-2.52%)
Oct 26, 2012	18.47	18.91	18.91	18.91	67,630,008	+0.45(+2.42%)
Oct 25, 2012	18.79	18.85	18.45	18.46	19,399,572	-0.21(-1.10%)
Oct 24, 2012	18.89	18.93	18.45	18.67	29,441,650	-0.18(-0.95%)
Oct 23, 2012	18.98	19.27	18.79	18.85	27,173,832	-0.24(-1.24%)
Oct 19, 2012	19.36	19.40	18.93	19.08	51,857,832	-0.33(-1.69%)
Oct 18, 2012	18.50	19.45	18.47	19.41	91,473,472	+1.00(+5.46%)
Oct 17, 2012	18.51	18.59	18.25	18.41	47,546,352	-0.02(-0.08%)
Oct 16, 2012	18.20	18.51	18.04	18.42	24,426,664	+0.32(+1.77%)
Oct 15, 2012	18.24	18.36	17.66	18.10	39,674,756	-0.17(-0.94%)
Oct 12, 2012	18.19	18.36	18.14	18.27	19,897,356	+0.14(+0.76%)
Oct 11, 2012	18.05	18.20	17.91	18.14	28,730,990	+0.28(+1.56%)
Oct 10, 2012	17.72	17.93	17.64	17.86	30,136,384	+0.21(+1.17%)
Oct 09, 2012	18.29	18.33	17.61	17.65	37,985,032	-0.65(-3.55%)
Oct 08, 2012	18.46	18.66	18.13	18.30	27,241,160	-0.31(-1.66%)
Oct 05, 2012	19.04	19.11	18.54	18.61	18,689,160	-0.29(-1.54%)
Oct 04, 2012	18.98	19.19	18.83	18.90	28,301,638	+0.34(+1.85%)
Oct 03, 2012	18.59	18.59	18.39	18.56	23,230,676	+0.07(+0.39%)
Oct 02, 2012	18.55	18.59	18.31	18.48	12,752,567	+0.06(+0.35%)

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.