Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	19.19	19.74	18.97	19.67	19,325,560	+0.46(+2.38%)
Dec 28, 2012	19.24	19.45	19.20	19.21	13,119,897	-0.19(-0.95%)
Dec 27, 2012	19.45	19.53	19.15	19.39	20,501,520	+0.02(+0.10%)
Dec 26, 2012	19.67	19.70	19.22	19.37	18,831,644	-0.32(-1.64%)
Dec 24, 2012	19.70	19.97	19.64	19.70	12,734,201	-0.10(-0.53%)
Dec 21, 2012	19.83	19.86	19.55	19.80	35,504,524	-0.30(-1.51%)
Dec 20, 2012	19.85	20.12	19.63	20.11	25,154,114	+0.31(+1.55%)
Dec 19, 2012	20.05	20.09	19.74	19.80	23,385,152	-0.22(-1.09%)
Dec 18, 2012	19.88	20.26	19.83	20.02	36,632,412	+0.23(+1.16%)
Dec 17, 2012	19.48	19.92	19.36	19.79	24,979,420	+0.37(+1.90%)
Dec 14, 2012	19.75	19.78	19.35	19.42	21,023,104	-0.25(-1.29%)
Dec 13, 2012	19.97	20.04	19.57	19.67	32,210,350	-0.32(-1.62%)
Dec 12, 2012	20.06	20.30	19.98	20.00	22,277,928	-0.05(-0.25%)
Dec 11, 2012	19.83	20.13	19.78	20.05	26,906,738	+0.32(+1.61%)
Dec 10, 2012	20.03	20.05	19.59	19.73	20,120,730	-0.22(-1.11%)
Dec 07, 2012	20.10	20.18	19.85	19.95	16,329,931	-0.10(-0.48%)
Dec 06, 2012	20.05	20.33	19.97	20.05	18,366,504	-0.01(-0.06%)
Dec 05, 2012	20.09	20.24	19.86	20.06	20,605,284	+0.01(+0.06%)
Dec 04, 2012	20.07	20.10	19.82	20.05	21,473,964	-0.32(-1.57%)
Nov 30, 2012	20.05	20.44	19.99	20.37	30,283,790	+0.24(+1.19%)
Nov 29, 2012	19.96	20.36	19.86	20.13	35,597,932	+0.28(+1.42%)
Nov 28, 2012	19.68	19.87	19.47	19.85	24,362,194	+0.12(+0.63%)
Nov 27, 2012	19.69	19.95	19.43	19.72	36,625,344	-0.10(-0.49%)
Nov 26, 2012	19.05	19.97	19.04	19.82	46,682,640	+0.92(+4.88%)
Nov 23, 2012	18.86	18.95	18.80	18.90	10,350,473	+0.15(+0.78%)
Nov 21, 2012	18.61	18.82	18.52	18.75	18,793,224	+0.14(+0.77%)
Nov 20, 2012	18.52	18.68	18.36	18.61	17,119,346	+0.13(+0.71%)
Nov 19, 2012	18.41	18.61	18.31	18.48	23,154,176	+0.25(+1.40%)
Nov 16, 2012	17.97	18.33	17.83	18.22	29,286,358	+0.29(+1.59%)
Nov 15, 2012	17.86	17.99	17.61	17.94	20,769,970	+0.02(+0.11%)
Nov 14, 2012	18.44	18.51	17.82	17.92	24,943,846	-0.49(-2.66%)
Nov 13, 2012	18.19	18.59	18.12	18.41	16,800,720	+0.10(+0.57%)
Nov 12, 2012	18.41	18.52	18.12	18.30	15,358,373	-0.10(-0.54%)
Nov 09, 2012	18.33	18.68	18.24	18.41	23,555,530	-0.05(-0.29%)
Nov 08, 2012	18.68	19.04	18.42	18.46	26,278,950	-0.20(-1.10%)
Nov 07, 2012	18.82	18.97	18.51	18.66	30,846,136	-0.42(-2.20%)
Nov 06, 2012	19.03	19.27	18.96	19.08	15,458,254	+0.05(+0.28%)
Nov 05, 2012	18.81	19.07	18.66	19.03	13,917,570	+0.25(+1.36%)
Nov 02, 2012	19.04	19.12	18.78	18.78	21,163,762	-0.20(-1.08%)
Nov 01, 2012	18.68	19.08	18.56	18.98	20,420,884	+0.37(+1.99%)
Oct 31, 2012	19.08	19.10	18.55	18.61	41,156,176	-0.48(-2.52%)
Oct 26, 2012	18.65	19.09	19.09	19.09	66,977,712	+0.45(+2.42%)
Oct 25, 2012	18.98	19.04	18.63	18.64	19,212,462	-0.21(-1.10%)
Oct 24, 2012	19.07	19.12	18.63	18.85	29,157,682	-0.18(-0.95%)
Oct 23, 2012	19.16	19.46	18.97	19.03	26,911,736	-0.24(-1.24%)
Oct 19, 2012	19.55	19.59	19.11	19.27	51,357,656	-0.33(-1.69%)
Oct 18, 2012	18.68	19.64	18.65	19.60	90,591,200	+1.01(+5.46%)
Oct 17, 2012	18.69	18.78	18.43	18.59	47,087,764	-0.02(-0.08%)
Oct 16, 2012	18.38	18.69	18.22	18.60	24,191,066	+0.32(+1.77%)
Oct 15, 2012	18.42	18.54	17.83	18.28	39,292,092	-0.17(-0.94%)
Oct 12, 2012	18.36	18.54	18.32	18.45	19,705,444	+0.14(+0.76%)
Oct 11, 2012	18.22	18.37	18.09	18.31	28,453,876	+0.28(+1.56%)
Oct 10, 2012	17.89	18.10	17.81	18.03	29,845,716	+0.21(+1.17%)
Oct 09, 2012	18.47	18.51	17.78	17.82	37,618,660	-0.66(-3.55%)
Oct 08, 2012	18.64	18.84	18.31	18.48	26,978,416	-0.31(-1.66%)
Oct 05, 2012	19.22	19.30	18.72	18.79	18,508,902	-0.29(-1.54%)
Oct 04, 2012	19.16	19.37	19.01	19.08	28,028,666	+0.35(+1.85%)
Oct 03, 2012	18.77	18.78	18.57	18.74	23,006,614	+0.07(+0.39%)
Oct 02, 2012	18.73	18.77	18.49	18.66	12,629,567	+0.07(+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.