Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	18.46	18.69	18.45	18.67	23,393	+0.15(+0.83%)
Dec 28, 2012	18.53	18.63	18.46	18.52	16,746	-0.11(-0.62%)
Dec 27, 2012	18.69	18.69	18.38	18.63	18,818	-0.04(-0.24%)
Dec 26, 2012	18.75	18.75	18.62	18.68	22,856	-0.02(-0.08%)
Dec 24, 2012	18.81	18.81	18.68	18.69	4,156	-0.11(-0.57%)
Dec 21, 2012	18.71	18.83	18.70	18.80	20,395	-0.16(-0.85%)
Dec 20, 2012	18.82	18.96	18.79	18.96	15,662	+0.15(+0.77%)
Dec 19, 2012	18.88	18.98	18.81	18.81	81,327	-0.07(-0.36%)
Dec 18, 2012	18.76	18.89	18.59	18.88	51,185	+0.32(+1.72%)
Dec 17, 2012	18.23	18.56	18.23	18.56	18,566	+0.47(+2.60%)
Dec 14, 2012	18.21	18.21	18.09	18.09	10,109	-0.14(-0.79%)
Dec 13, 2012	18.37	18.38	18.18	18.24	37,706	-0.12(-0.66%)
Dec 12, 2012	18.40	18.51	18.31	18.36	50,663	+0.01(+0.04%)
Dec 11, 2012	18.30	18.40	18.27	18.35	34,482	+0.11(+0.58%)
Dec 10, 2012	18.15	18.31	18.13	18.24	14,334	+0.05(+0.25%)
Dec 07, 2012	18.16	18.20	18.09	18.20	10,366	+0.08(+0.42%)
Dec 06, 2012	18.12	18.13	18.08	18.12	17,953	-0.07(-0.38%)
Dec 05, 2012	18.05	18.19	17.98	18.19	12,156	+0.20(+1.14%)
Dec 04, 2012	18.17	18.20	17.84	17.99	1,429,146	-0.30(-1.66%)
Nov 30, 2012	18.32	18.35	18.22	18.29	22,066	+0.01(+0.04%)
Nov 29, 2012	18.33	18.39	18.26	18.28	140,931	+0.05(+0.29%)
Nov 28, 2012	18.11	18.24	17.96	18.23	40,153	+0.00(+0.00%)
Nov 27, 2012	18.31	18.37	18.21	18.23	6,726	-0.09(-0.50%)
Nov 26, 2012	18.38	18.38	18.25	18.32	20,499	-0.05(-0.29%)
Nov 23, 2012	18.17	18.37	18.15	18.37	9,732	+0.31(+1.72%)
Nov 21, 2012	18.21	18.21	17.99	18.06	26,783	-0.11(-0.58%)
Nov 20, 2012	18.03	18.23	17.92	18.17	82,903	+0.15(+0.84%)
Nov 19, 2012	17.98	18.05	17.94	18.02	27,709	+0.28(+1.58%)
Nov 16, 2012	17.61	17.75	17.50	17.74	91,530	+0.16(+0.91%)
Nov 15, 2012	17.51	17.68	17.46	17.58	98,936	+0.08(+0.43%)
Nov 14, 2012	17.87	17.88	17.48	17.50	162,972	-0.30(-1.70%)
Nov 13, 2012	17.98	18.13	17.80	17.80	25,778	-0.27(-1.47%)
Nov 12, 2012	18.12	18.14	18.00	18.07	24,617	+0.04(+0.21%)
Nov 09, 2012	18.00	18.21	18.00	18.03	25,236	-0.04(-0.21%)
Nov 08, 2012	18.24	18.38	18.05	18.07	34,005	-0.13(-0.71%)
Nov 07, 2012	18.71	18.71	18.19	18.20	33,263	-0.70(-3.72%)
Nov 06, 2012	18.81	18.96	18.67	18.90	10,906	+0.23(+1.24%)
Nov 05, 2012	18.73	18.73	18.48	18.67	77,402	-0.08(-0.44%)
Nov 02, 2012	18.96	18.98	18.73	18.75	37,523	-0.17(-0.87%)
Nov 01, 2012	18.76	18.92	18.71	18.92	431,663	+0.26(+1.41%)
Oct 31, 2012	18.68	18.70	18.50	18.65	23,474	+0.04(+0.20%)
Oct 26, 2012	18.78	18.62	18.62	18.62	18,718	-0.17(-0.89%)
Oct 25, 2012	18.78	18.79	18.58	18.78	50,894	+0.18(+0.95%)
Oct 24, 2012	18.75	18.75	18.58	18.61	150,465	-0.10(-0.54%)
Oct 23, 2012	18.75	18.75	18.50	18.71	46,099	-0.29(-1.51%)
Oct 19, 2012	19.07	19.12	18.91	18.99	141,082	-0.12(-0.64%)
Oct 18, 2012	19.16	19.20	19.08	19.12	66,725	-0.07(-0.36%)
Oct 17, 2012	19.00	19.22	18.97	19.19	40,182	+0.30(+1.57%)
Oct 16, 2012	19.28	19.31	18.84	18.89	407,395	-0.30(-1.54%)
Oct 15, 2012	19.27	19.28	19.13	19.19	18,744	+0.00(+0.00%)
Oct 12, 2012	19.62	19.62	19.13	19.19	486,898	-0.52(-2.66%)
Oct 11, 2012	19.80	19.82	19.70	19.71	221,517	+0.08(+0.39%)
Oct 10, 2012	19.63	19.72	19.55	19.63	23,583	-0.02(-0.08%)
Oct 09, 2012	19.74	19.80	19.62	19.65	19,849	-0.13(-0.65%)
Oct 08, 2012	19.83	19.83	19.73	19.78	16,180	-0.08(-0.38%)
Oct 05, 2012	20.00	20.00	19.81	19.85	31,204	-0.01(-0.04%)
Oct 04, 2012	19.61	19.86	19.61	19.86	27,577	+0.31(+1.59%)
Oct 03, 2012	19.41	19.59	19.32	19.55	25,977	+0.20(+1.02%)
Oct 02, 2012	19.38	19.38	19.28	19.35	10,781	+0.04(+0.20%)

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.