Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	18.39	18.85	18.37	18.82	11,439,088	+0.37(+1.99%)
Dec 28, 2012	18.35	18.65	18.31	18.45	9,187,274	+0.04(+0.22%)
Dec 27, 2012	18.28	18.46	18.17	18.41	11,215,973	+0.13(+0.73%)
Dec 26, 2012	18.71	18.71	18.25	18.28	10,179,341	-0.43(-2.32%)
Dec 24, 2012	18.51	18.83	18.51	18.71	5,129,070	+0.12(+0.62%)
Dec 21, 2012	18.59	18.71	18.52	18.60	14,400,909	-0.18(-0.94%)
Dec 20, 2012	19.20	19.28	18.64	18.77	15,279,921	-0.40(-2.08%)
Dec 19, 2012	19.34	19.42	19.17	19.17	9,246,459	-0.19(-0.98%)
Dec 18, 2012	19.33	19.45	19.22	19.36	11,467,905	+0.03(+0.14%)
Dec 17, 2012	18.90	19.34	18.84	19.34	11,285,133	+0.45(+2.37%)
Dec 14, 2012	18.79	18.92	18.75	18.89	8,947,833	+0.04(+0.24%)
Dec 13, 2012	18.84	18.94	18.73	18.84	9,393,630	-0.03(-0.14%)
Dec 12, 2012	18.95	19.03	18.64	18.87	14,609,123	-0.04(-0.19%)
Dec 11, 2012	19.16	19.27	18.82	18.91	12,048,661	-0.19(-1.00%)
Dec 10, 2012	19.26	19.30	19.03	19.10	7,801,170	-0.16(-0.85%)
Dec 07, 2012	19.10	19.43	19.10	19.26	6,582,122	-0.04(-0.21%)
Dec 06, 2012	19.18	19.43	19.07	19.30	7,419,029	+0.09(+0.48%)
Dec 05, 2012	19.31	19.37	18.99	19.21	10,321,767	-0.01(-0.05%)
Dec 04, 2012	19.55	19.59	19.22	19.22	11,450,397	-0.44(-2.23%)
Nov 30, 2012	19.52	19.74	19.47	19.65	13,020,952	+0.10(+0.50%)
Nov 29, 2012	19.42	19.65	19.26	19.56	12,444,024	+0.04(+0.18%)
Nov 28, 2012	19.09	19.55	18.99	19.52	12,767,564	+0.42(+2.20%)
Nov 27, 2012	19.25	19.33	19.07	19.10	9,234,157	-0.19(-0.96%)
Nov 26, 2012	19.42	19.46	19.08	19.29	11,115,216	-0.18(-0.91%)
Nov 23, 2012	19.40	19.46	19.16	19.46	4,133,803	+0.20(+1.04%)
Nov 21, 2012	19.36	19.46	19.16	19.26	8,764,734	-0.04(-0.18%)
Nov 20, 2012	19.54	19.57	19.13	19.30	13,070,433	-0.24(-1.23%)
Nov 19, 2012	18.90	19.54	18.90	19.54	20,379,338	+0.72(+3.84%)
Nov 16, 2012	18.55	18.87	18.44	18.82	21,397,452	+0.20(+1.07%)
Nov 15, 2012	18.61	18.71	18.32	18.62	19,484,438	-0.04(-0.21%)
Nov 14, 2012	18.64	18.76	18.51	18.66	20,416,148	+0.01(+0.07%)
Nov 13, 2012	18.41	18.91	18.07	18.64	30,821,232	+0.48(+2.66%)
Nov 12, 2012	18.08	18.29	17.97	18.16	13,574,745	+0.11(+0.59%)
Nov 09, 2012	17.83	18.18	17.77	18.05	11,337,124	+0.16(+0.92%)
Nov 08, 2012	18.18	18.25	17.87	17.89	9,610,476	-0.29(-1.61%)
Nov 07, 2012	18.32	18.44	18.14	18.18	10,257,520	-0.24(-1.30%)
Nov 06, 2012	18.65	18.65	18.38	18.42	10,167,499	-0.17(-0.89%)
Nov 05, 2012	18.32	18.66	18.26	18.59	9,939,368	+0.21(+1.13%)
Nov 02, 2012	18.89	18.99	18.33	18.38	15,631,079	-0.35(-1.84%)
Nov 01, 2012	19.03	19.13	18.63	18.72	23,267,900	+0.30(+1.61%)
Oct 31, 2012	18.00	18.47	17.99	18.43	14,625,386	+0.40(+2.21%)
Oct 26, 2012	18.34	18.03	18.03	18.03	23,470,708	-0.27(-1.50%)
Oct 25, 2012	18.68	18.75	18.23	18.30	17,508,776	-0.28(-1.52%)
Oct 24, 2012	18.98	19.02	18.59	18.59	13,312,125	-0.26(-1.39%)
Oct 23, 2012	18.33	18.89	18.30	18.85	16,503,700	+0.01(+0.07%)
Oct 19, 2012	19.13	19.17	18.81	18.84	9,926,277	-0.30(-1.57%)
Oct 18, 2012	19.06	19.16	18.95	19.14	11,612,923	+0.08(+0.42%)
Oct 17, 2012	19.12	19.22	18.92	19.06	12,910,143	-0.02(-0.12%)
Oct 16, 2012	19.26	19.28	19.02	19.08	11,584,028	-0.12(-0.60%)
Oct 15, 2012	18.99	19.22	18.87	19.19	11,738,105	+0.23(+1.24%)
Oct 12, 2012	19.46	19.50	18.86	18.96	17,063,392	-0.46(-2.39%)
Oct 11, 2012	19.91	19.96	19.42	19.42	10,580,435	-0.39(-1.97%)
Oct 10, 2012	19.79	19.96	19.72	19.81	8,466,036	+0.04(+0.22%)
Oct 09, 2012	20.03	20.14	19.76	19.77	7,611,097	-0.27(-1.35%)
Oct 08, 2012	20.07	20.16	19.98	20.04	4,530,135	-0.06(-0.29%)
Oct 05, 2012	20.27	20.35	20.01	20.10	8,801,769	-0.04(-0.22%)
Oct 04, 2012	20.06	20.35	20.05	20.14	11,526,131	+0.13(+0.64%)
Oct 03, 2012	20.07	20.18	19.92	20.01	10,185,872	+0.02(+0.09%)
Oct 02, 2012	20.20	20.23	19.84	20.00	8,895,973	-0.11(-0.53%)

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.