Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012		19.66	19.66	19.66	0	+0.11(+0.56%)
Dec 28, 2012	19.51	19.62	19.43	19.55	483,153	-0.11(-0.56%)
Dec 27, 2012	19.55	19.66	19.41	19.66	924,183	+0.00(+0.00%)
Dec 24, 2012		19.66	19.66	19.66	0	-0.47(-2.33%)
Dec 21, 2012	20.11	20.13	19.94	20.13	3,734,480	+0.03(+0.15%)
Dec 20, 2012	20.05	20.15	19.91	20.10	1,736,790	+0.08(+0.40%)
Dec 19, 2012	20.03	20.17	19.87	20.02	2,011,822	+0.03(+0.15%)
Dec 18, 2012	19.80	20.19	19.67	19.99	2,566,953	+0.23(+1.16%)
Dec 17, 2012	20.00	20.03	19.74	19.76	2,021,854	-0.20(-1.00%)
Dec 14, 2012	21.09	21.09	19.85	19.96	5,134,908	-0.89(-4.27%)
Dec 13, 2012	20.41	21.15	20.21	20.85	6,694,734	+0.41(+2.01%)
Dec 12, 2012	20.70	20.79	20.36	20.44	3,040,523	-0.31(-1.49%)
Dec 11, 2012	20.91	21.09	20.72	20.75	2,889,495	-0.26(-1.24%)
Dec 10, 2012	21.00	21.20	20.84	21.01	2,002,713	-0.08(-0.38%)
Dec 07, 2012	21.37	21.37	21.00	21.09	1,553,198	-0.16(-0.75%)
Dec 06, 2012	21.69	21.69	21.16	21.25	963,920	-0.28(-1.30%)
Dec 05, 2012	21.37	21.69	21.23	21.53	1,400,090	+0.36(+1.70%)
Dec 04, 2012	21.48	21.52	21.14	21.17	865,582	-0.53(-2.44%)
Nov 30, 2012	21.58	21.70	21.46	21.70	1,740,664	+0.19(+0.88%)
Nov 29, 2012	21.81	22.02	21.43	21.51	2,280,584	-0.14(-0.65%)
Nov 28, 2012	20.77	21.70	20.72	21.65	2,052,292	+0.67(+3.19%)
Nov 27, 2012	21.26	21.27	20.98	20.98	1,189,228	-0.19(-0.90%)
Nov 26, 2012	21.35	21.38	21.05	21.17	1,095,653	-0.25(-1.17%)
Nov 24, 2012	21.10	21.47	21.03	21.42	958,941	+0.00(+0.00%)
Nov 23, 2012	21.10	21.47	21.03	21.42	958,941	+0.32(+1.52%)
Nov 22, 2012	20.98	21.23	20.95	21.10	273,777	+0.19(+0.91%)
Nov 21, 2012	20.75	20.94	20.68	20.91	1,223,233	+0.08(+0.38%)
Nov 20, 2012	21.05	21.09	20.73	20.83	1,689,449	-0.23(-1.09%)
Nov 19, 2012	21.10	21.19	20.83	21.06	1,118,682	+0.05(+0.24%)
Nov 16, 2012	20.53	21.01	20.30	21.01	1,864,038	+0.47(+2.29%)
Nov 15, 2012	20.64	20.85	20.34	20.54	1,583,787	-0.25(-1.20%)
Nov 14, 2012	20.78	20.97	20.59	20.79	2,177,930	-0.02(-0.10%)
Nov 13, 2012	20.73	21.03	20.60	20.81	2,352,410	+0.06(+0.29%)
Nov 12, 2012	21.20	21.20	20.71	20.75	1,049,414	-0.08(-0.38%)
Nov 09, 2012	21.00	21.34	20.75	20.83	1,740,327	-0.25(-1.19%)
Nov 08, 2012	21.71	21.97	21.05	21.08	1,964,068	-0.75(-3.44%)
Nov 07, 2012	22.15	22.15	21.68	21.83	1,207,763	-0.45(-2.02%)
Nov 06, 2012	22.30	22.45	22.13	22.28	1,689,859	+0.09(+0.41%)
Nov 05, 2012	22.05	22.27	21.93	22.19	829,435	+0.17(+0.77%)
Nov 02, 2012	22.46	22.56	21.93	22.02	1,922,196	-0.48(-2.13%)
Nov 01, 2012	22.51	22.75	22.35	22.50	978,396	+0.00(+0.00%)
Oct 31, 2012	23.08	23.21	22.37	22.50	1,902,701	-0.65(-2.81%)
Oct 30, 2012	22.62	23.15	22.61	23.15	1,590,886	+0.32(+1.40%)
Oct 29, 2012	22.35	22.88	22.35	22.83	453,785	+0.32(+1.42%)
Oct 26, 2012	22.36	22.71	22.28	22.51	1,234,349	+0.20(+0.90%)
Oct 25, 2012	22.23	22.50	22.13	22.31	1,949,125	+0.45(+2.06%)
Oct 24, 2012	22.45	22.79	21.82	21.86	1,837,316	-0.70(-3.10%)
Oct 23, 2012	22.54	22.69	22.20	22.56	2,117,796	-1.22(-5.13%)
Oct 19, 2012	23.67	23.86	23.48	23.78	2,694,221	+0.14(+0.59%)
Oct 18, 2012	22.79	23.85	22.71	23.64	4,572,194	+0.86(+3.78%)
Oct 17, 2012	22.55	22.99	22.55	22.78	3,556,272	+0.54(+2.43%)
Oct 16, 2012	22.00	22.31	21.99	22.24	1,068,083	+0.39(+1.78%)
Oct 15, 2012	21.80	21.93	21.63	21.85	1,050,610	-0.06(-0.27%)
Oct 12, 2012	21.82	21.96	21.64	21.91	1,410,088	+0.12(+0.55%)
Oct 11, 2012	21.31	21.96	21.17	21.79	2,759,177	+0.57(+2.69%)
Oct 10, 2012	21.30	21.52	21.07	21.22	1,031,482	-0.08(-0.38%)
Oct 09, 2012	21.35	21.40	21.08	21.30	2,929,125	+0.03(+0.14%)
Oct 05, 2012		21.27	21.27	21.27	0	-0.57(-2.61%)
Oct 04, 2012	21.90	22.36	21.81	21.84	2,108,046	-0.37(-1.67%)
Oct 03, 2012	22.41	22.46	21.94	22.21	2,199,852	-0.29(-1.29%)
Oct 02, 2012	22.52	22.58	22.16	22.50	2,642,050	+0.11(+0.49%)

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.