Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	19.40	19.47	19.29	19.39	651,821	-0.03(-0.15%)
Dec 28, 2012	19.35	19.55	19.31	19.42	940,087	-0.17(-0.85%)
Dec 27, 2012	19.64	19.72	19.45	19.59	943,224	+0.12(+0.64%)
Dec 26, 2012	19.57	19.63	19.45	19.47	795,229	+0.00(+0.02%)
Dec 24, 2012	19.45	19.57	19.44	19.46	311,670	-0.11(-0.56%)
Dec 21, 2012	19.42	19.67	19.28	19.57	2,762,089	-0.19(-0.96%)
Dec 20, 2012	19.35	19.77	19.35	19.76	2,239,769	+0.35(+1.79%)
Dec 19, 2012	19.73	19.76	19.41	19.41	3,011,127	-0.09(-0.46%)
Dec 18, 2012	19.51	19.55	19.28	19.50	2,871,596	+0.03(+0.15%)
Dec 17, 2012	19.24	19.54	19.23	19.48	2,438,766	-0.14(-0.70%)
Dec 14, 2012	19.62	19.76	19.58	19.61	1,818,294	-0.10(-0.53%)
Dec 13, 2012	19.82	19.85	19.68	19.72	1,008,113	-0.08(-0.41%)
Dec 12, 2012	19.98	20.09	19.73	19.80	1,633,460	-0.22(-1.09%)
Dec 11, 2012	20.03	20.09	19.92	20.02	2,092,631	-0.07(-0.33%)
Dec 10, 2012	20.06	20.17	19.99	20.09	1,469,318	-0.04(-0.19%)
Dec 07, 2012	20.04	20.14	19.95	20.12	688,704	+0.01(+0.07%)
Dec 06, 2012	20.02	20.25	19.95	20.11	1,093,353	+0.20(+1.00%)
Dec 05, 2012	20.01	20.05	19.83	19.91	1,178,293	+0.08(+0.38%)
Dec 04, 2012	19.91	20.00	19.70	19.83	1,080,703	-0.23(-1.14%)
Nov 30, 2012	20.19	20.34	20.06	20.06	3,908,324	-0.35(-1.70%)
Nov 29, 2012	19.96	20.49	19.93	20.41	2,721,236	+1.23(+6.41%)
Nov 28, 2012	19.15	19.37	19.13	19.18	2,161,298	-0.25(-1.27%)
Nov 27, 2012	20.30	20.30	19.34	19.43	2,426,637	-0.21(-1.07%)
Nov 26, 2012	19.37	20.24	19.12	19.64	5,550,410	+0.46(+2.38%)
Nov 23, 2012	19.22	19.36	19.12	19.18	764,116	+0.01(+0.07%)
Nov 21, 2012	18.81	19.36	18.60	19.17	1,781,751	+0.57(+3.05%)
Nov 20, 2012	18.40	18.60	18.31	18.60	1,323,734	+0.11(+0.59%)
Nov 19, 2012	18.16	18.49	18.14	18.49	1,176,248	+0.54(+3.03%)
Nov 16, 2012	17.79	18.05	17.62	17.95	1,134,698	+0.17(+0.96%)
Nov 15, 2012	17.86	17.95	17.56	17.78	1,890,792	-0.08(-0.43%)
Nov 14, 2012	18.32	18.32	17.78	17.85	915,056	-0.34(-1.88%)
Nov 13, 2012	17.92	18.36	17.92	18.19	969,619	-0.09(-0.49%)
Nov 12, 2012	17.88	18.28	17.88	18.28	685,649	+0.48(+2.70%)
Nov 09, 2012	17.68	17.87	17.63	17.80	768,609	-0.06(-0.32%)
Nov 08, 2012	18.05	18.17	17.81	17.86	566,343	-0.10(-0.53%)
Nov 07, 2012	17.96	18.09	17.78	17.96	853,851	-0.21(-1.18%)
Nov 06, 2012	17.98	18.21	17.92	18.17	647,197	+0.15(+0.82%)
Nov 05, 2012	17.84	18.02	17.73	18.02	1,029,501	+0.15(+0.85%)
Nov 02, 2012	17.99	18.22	17.81	17.87	713,609	-0.07(-0.37%)
Nov 01, 2012	17.84	17.99	17.77	17.94	532,454	+0.13(+0.72%)
Oct 31, 2012	17.58	18.09	17.47	17.81	1,046,067	+0.21(+1.19%)
Oct 26, 2012	17.70	17.60	17.60	17.60	915,831	-0.23(-1.28%)
Oct 25, 2012	17.87	17.97	17.75	17.83	1,050,654	+0.28(+1.57%)
Oct 24, 2012	17.73	17.73	17.54	17.55	585,615	-0.06(-0.35%)
Oct 23, 2012	17.49	17.71	17.19	17.61	1,615,675	+0.04(+0.22%)
Oct 19, 2012	17.57	17.63	17.44	17.58	1,087,487	-0.09(-0.51%)
Oct 18, 2012	17.79	17.95	17.58	17.67	1,647,977	-0.10(-0.56%)
Oct 17, 2012	17.78	17.95	17.61	17.77	1,485,160	-0.09(-0.48%)
Oct 16, 2012	18.08	18.19	17.73	17.85	1,314,914	-0.10(-0.58%)
Oct 15, 2012	18.04	18.08	17.92	17.96	1,348,908	+0.08(+0.43%)
Oct 12, 2012	17.97	18.12	17.72	17.88	783,612	-0.12(-0.66%)
Oct 11, 2012	18.17	18.24	17.92	18.00	680,591	+0.14(+0.80%)
Oct 10, 2012	17.98	18.06	17.77	17.86	1,144,631	-0.30(-1.63%)
Oct 09, 2012	18.32	18.32	18.10	18.15	568,818	-0.13(-0.70%)
Oct 08, 2012	18.23	18.33	18.19	18.28	765,846	-0.19(-1.01%)
Oct 05, 2012	18.58	18.69	18.44	18.47	1,135,086	-0.24(-1.27%)
Oct 04, 2012	18.59	18.73	18.50	18.70	1,011,195	+0.45(+2.48%)
Oct 03, 2012	18.28	18.28	18.06	18.25	1,045,712	-0.00(-0.03%)
Oct 02, 2012	18.55	18.55	18.20	18.26	1,222,623	-0.11(-0.62%)

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.