Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	19.87	20.58	19.83	20.56	13,909,782	+0.61(+3.05%)
Dec 28, 2012	20.23	20.23	19.82	19.95	9,296,127	-0.44(-2.16%)
Dec 27, 2012	20.31	20.55	19.94	20.39	9,231,201	+0.09(+0.45%)
Dec 26, 2012	20.44	20.72	20.29	20.30	7,112,103	-0.04(-0.18%)
Dec 24, 2012	20.43	20.49	20.25	20.34	4,497,215	-0.24(-1.17%)
Dec 21, 2012	20.45	20.66	20.23	20.58	13,691,183	-0.14(-0.70%)
Dec 20, 2012	20.56	20.72	20.45	20.72	12,568,126	+0.21(+1.03%)
Dec 19, 2012	20.64	20.79	20.35	20.51	13,659,539	-0.13(-0.61%)
Dec 18, 2012	20.54	20.65	20.31	20.64	15,490,251	+0.12(+0.59%)
Dec 17, 2012	20.15	20.53	20.10	20.52	14,262,033	+0.40(+2.01%)
Dec 14, 2012	19.65	20.17	19.65	20.11	12,112,992	+0.46(+2.36%)
Dec 13, 2012	19.78	19.80	19.32	19.65	11,717,630	-0.11(-0.58%)
Dec 12, 2012	19.78	20.14	19.65	19.76	15,662,375	+0.08(+0.40%)
Dec 11, 2012	19.75	19.90	19.64	19.68	13,482,239	+0.00(+0.00%)
Dec 10, 2012	19.11	19.71	19.11	19.68	13,831,212	+0.48(+2.51%)
Dec 07, 2012	19.30	19.43	19.00	19.20	10,059,749	+0.04(+0.19%)
Dec 06, 2012	18.84	19.17	18.66	19.17	12,622,175	+0.28(+1.47%)
Dec 05, 2012	19.47	19.59	18.79	18.89	14,663,532	-0.52(-2.70%)
Dec 04, 2012	19.24	19.55	19.24	19.41	12,435,236	-0.03(-0.15%)
Nov 30, 2012	19.51	19.54	19.27	19.44	8,337,306	+0.01(+0.06%)
Nov 29, 2012	19.21	19.49	19.18	19.43	16,400,826	+0.36(+1.86%)
Nov 28, 2012	18.52	19.17	18.42	19.08	13,372,708	+0.30(+1.61%)
Nov 27, 2012	18.77	19.02	18.70	18.77	11,202,791	-0.27(-1.39%)
Nov 26, 2012	19.06	19.14	18.80	19.04	7,880,709	-0.20(-1.03%)
Nov 23, 2012	18.83	19.31	18.81	19.24	7,352,412	+0.55(+2.97%)
Nov 21, 2012	18.45	18.80	18.45	18.68	10,638,094	+0.27(+1.47%)
Nov 20, 2012	18.12	18.51	17.98	18.41	13,175,722	+0.27(+1.46%)
Nov 19, 2012	17.96	18.38	17.91	18.15	15,953,824	+0.56(+3.17%)
Nov 16, 2012	17.79	17.82	17.36	17.59	16,272,103	-0.13(-0.74%)
Nov 15, 2012	17.19	17.82	17.11	17.72	14,270,736	+0.43(+2.49%)
Nov 14, 2012	17.70	17.82	17.25	17.29	15,964,426	-0.22(-1.23%)
Nov 13, 2012	17.49	17.81	17.38	17.51	11,174,530	-0.14(-0.81%)
Nov 12, 2012	17.75	17.91	17.53	17.65	8,536,342	-0.08(-0.44%)
Nov 09, 2012	17.41	17.89	17.13	17.73	12,196,544	+0.13(+0.75%)
Nov 08, 2012	17.64	18.31	17.59	17.60	16,686,225	-0.01(-0.07%)
Nov 07, 2012	17.64	17.83	17.30	17.61	14,870,389	-0.40(-2.23%)
Nov 06, 2012	17.31	18.27	17.26	18.01	19,725,294	+0.71(+4.09%)
Nov 05, 2012	16.94	17.36	16.91	17.30	9,398,713	+0.41(+2.41%)
Nov 02, 2012	17.42	17.48	16.82	16.89	13,259,830	-0.34(-1.95%)
Nov 01, 2012	17.20	17.50	17.08	17.23	14,974,371	-0.20(-1.17%)
Oct 31, 2012	17.61	17.75	16.95	17.43	17,502,524	+0.04(+0.24%)
Oct 26, 2012	17.01	17.39	17.39	17.39	14,579,747	+0.32(+1.90%)
Oct 25, 2012	17.25	17.36	16.91	17.07	8,172,303	+0.05(+0.28%)
Oct 24, 2012	17.09	17.34	16.96	17.02	11,994,068	+0.03(+0.18%)
Oct 23, 2012	17.30	17.30	16.71	16.99	20,147,476	-0.70(-3.96%)
Oct 19, 2012	17.73	17.96	17.42	17.69	11,906,934	-0.07(-0.37%)
Oct 18, 2012	17.87	18.05	17.69	17.76	12,316,400	-0.23(-1.30%)
Oct 17, 2012	17.76	18.07	17.59	17.99	17,244,636	+0.31(+1.73%)
Oct 16, 2012	17.46	17.70	17.32	17.69	13,181,344	+0.43(+2.46%)
Oct 15, 2012	17.36	17.56	16.88	17.26	14,779,806	-0.12(-0.69%)
Oct 12, 2012	17.29	17.59	16.76	17.38	25,876,722	-0.08(-0.45%)
Oct 11, 2012	17.80	18.06	17.39	17.46	21,349,802	-0.20(-1.12%)
Oct 10, 2012	18.75	18.81	17.57	17.66	32,368,878	-1.16(-6.15%)
Oct 09, 2012	19.03	19.24	18.81	18.81	10,490,269	-0.19(-0.98%)
Oct 08, 2012	18.97	19.07	18.64	19.00	14,631,395	-0.11(-0.56%)
Oct 05, 2012	19.73	20.03	19.05	19.11	19,639,148	-0.43(-2.21%)
Oct 04, 2012	19.18	19.70	19.17	19.54	11,181,852	+0.61(+3.23%)
Oct 03, 2012	19.13	19.17	18.75	18.93	12,448,314	-0.33(-1.71%)
Oct 02, 2012	19.32	19.42	19.09	19.26	8,341,189	+0.01(+0.03%)

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.