Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	17.76	18.63	17.14	18.32	13,450	+0.12(+0.68%)
Dec 28, 2012	18.07	18.63	16.45	18.19	20,532	+0.19(+1.04%)
Dec 27, 2012	17.76	18.01	17.57	18.01	15,448	+0.25(+1.40%)
Dec 26, 2012	17.82	18.29	17.57	17.76	8,044	-0.19(-1.04%)
Dec 24, 2012	17.95	18.38	17.82	17.95	1,941	-0.37(-2.04%)
Dec 21, 2012	18.38	18.44	17.88	18.32	3,176	-0.12(-0.68%)
Dec 20, 2012	17.82	18.69	17.82	18.44	13,623	+0.37(+2.07%)
Dec 19, 2012	18.13	18.32	17.27	18.07	8,876	-0.31(-1.69%)
Dec 18, 2012	18.63	18.76	18.07	18.38	16,079	-0.31(-1.67%)
Dec 17, 2012	18.69	18.69	18.38	18.69	22,823	+0.00(+0.00%)
Dec 14, 2012	18.57	18.88	18.51	18.69	3,098	-0.06(-0.33%)
Dec 13, 2012	18.63	19.00	18.63	18.76	4,272	+0.06(+0.33%)
Dec 12, 2012	19.32	19.32	18.60	18.69	5,856	-0.56(-2.91%)
Dec 11, 2012	19.19	19.25	18.51	19.25	2,866	+0.25(+1.31%)
Dec 10, 2012	18.88	19.13	18.63	19.00	5,050	-0.12(-0.65%)
Dec 07, 2012	19.00	19.19	18.38	19.13	4,536	+0.25(+1.32%)
Dec 06, 2012	18.69	18.94	18.19	18.88	7,017	+0.16(+0.83%)
Dec 05, 2012	18.88	18.94	17.70	18.72	5,306	-0.28(-1.48%)
Dec 04, 2012	18.69	19.07	18.69	19.00	1,165	-0.19(-0.97%)
Nov 30, 2012	18.88	19.25	18.07	19.19	5,181	+0.00(+0.00%)
Nov 29, 2012	18.82	19.25	18.76	19.19	1,765	+0.00(+0.00%)
Nov 28, 2012	18.69	19.25	18.44	19.19	1,067	+0.25(+1.32%)
Nov 27, 2012	18.44	19.00	18.32	18.94	2,027	+0.25(+1.33%)
Nov 26, 2012	19.44	19.63	18.51	18.69	7,529	-1.00(-5.06%)
Nov 23, 2012	19.81	19.81	19.25	19.69	407	+0.12(+0.64%)
Nov 21, 2012	18.94	19.63	18.63	19.57	7,972	+0.75(+3.97%)
Nov 20, 2012	18.69	19.00	18.01	18.82	5,803	+0.56(+3.07%)
Nov 19, 2012	18.07	18.82	17.70	18.26	12,516	+0.62(+3.53%)
Nov 16, 2012	15.70	18.01	15.65	17.63	22,156	+1.93(+12.30%)
Nov 15, 2012	16.64	16.64	15.40	15.70	20,898	-1.00(-5.97%)
Nov 14, 2012	18.94	18.94	15.58	16.70	33,734	-2.12(-11.26%)
Nov 13, 2012	19.88	19.88	18.76	18.82	13,710	-0.87(-4.43%)
Nov 12, 2012	20.00	20.19	19.50	19.69	1,594	-0.37(-1.86%)
Nov 09, 2012	20.13	20.38	20.00	20.06	4,706	-0.37(-1.83%)
Nov 08, 2012	20.56	20.81	20.06	20.44	1,379	-0.44(-2.09%)
Nov 07, 2012	20.75	21.00	20.31	20.87	3,111	-0.12(-0.59%)
Nov 06, 2012	21.19	21.19	20.19	21.00	5,407	+0.12(+0.60%)
Nov 05, 2012	21.12	21.19	20.81	20.87	6,027	-0.12(-0.59%)
Nov 02, 2012	20.81	21.37	20.81	21.00	2,493	+0.31(+1.51%)
Nov 01, 2012	20.62	20.87	20.00	20.69	2,133	-0.19(-0.90%)
Oct 31, 2012	20.62	21.00	19.94	20.87	1,110	+0.00(+0.00%)
Oct 26, 2012	21.00	20.87	20.87	20.87	1,733	-0.31(-1.47%)
Oct 25, 2012	21.43	21.43	20.81	21.19	4,333	+0.00(+0.00%)
Oct 24, 2012	21.00	21.31	20.81	21.19	3,875	+0.12(+0.59%)
Oct 23, 2012	21.25	21.25	20.26	21.06	4,751	-0.44(-2.03%)
Oct 19, 2012	21.37	21.75	20.32	21.50	3,073	-0.25(-1.15%)
Oct 18, 2012	20.87	21.81	20.87	21.75	19,917	+0.56(+2.65%)
Oct 17, 2012	20.87	21.43	20.78	21.19	5,668	+0.06(+0.29%)
Oct 16, 2012	19.94	21.43	19.93	21.12	26,157	+1.06(+5.28%)
Oct 15, 2012	19.81	20.06	19.44	20.06	3,342	+0.12(+0.62%)
Oct 12, 2012	19.69	19.94	19.50	19.94	1,763	+0.12(+0.63%)
Oct 11, 2012	20.19	20.44	19.44	19.81	10,526	-0.19(-0.93%)
Oct 10, 2012	19.94	20.12	19.63	20.00	7,269	-0.12(-0.62%)
Oct 09, 2012	20.56	20.87	19.81	20.13	2,147	-0.37(-1.82%)
Oct 08, 2012	20.44	20.62	20.31	20.50	1,770	-0.06(-0.30%)
Oct 05, 2012	21.56	21.56	20.56	20.56	3,130	-0.31(-1.49%)
Oct 04, 2012	20.94	21.12	20.81	20.87	1,797	-0.25(-1.18%)
Oct 03, 2012	20.50	21.25	20.44	21.12	4,906	+0.44(+2.11%)
Oct 02, 2012	21.06	21.19	20.62	20.69	842	-0.19(-0.90%)

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.