Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	20.02	20.42	19.93	20.42	4,757,508	+0.41(+2.05%)
Dec 28, 2012	19.97	20.21	19.93	20.01	4,777,253	-0.09(-0.43%)
Dec 27, 2012	20.12	20.25	19.82	20.09	5,014,405	+0.01(+0.06%)
Dec 26, 2012	20.28	20.36	19.97	20.08	4,471,800	-0.16(-0.80%)
Dec 24, 2012	20.35	20.45	20.23	20.24	2,410,246	-0.18(-0.88%)
Dec 21, 2012	20.30	20.52	20.06	20.42	8,757,057	-0.08(-0.37%)
Dec 20, 2012	20.38	20.50	20.26	20.50	6,818,496	+0.13(+0.65%)
Dec 19, 2012	20.43	20.51	20.23	20.36	7,120,600	-0.03(-0.14%)
Dec 18, 2012	19.95	20.45	19.89	20.39	20,305,362	+0.48(+2.41%)
Dec 17, 2012	19.54	19.93	19.53	19.91	9,047,829	+0.43(+2.19%)
Dec 14, 2012	19.47	19.63	19.40	19.49	7,046,167	-0.05(-0.24%)
Dec 13, 2012	19.46	19.64	19.26	19.53	7,678,505	+0.05(+0.24%)
Dec 12, 2012	19.50	19.64	19.37	19.49	10,421,117	+0.05(+0.27%)
Dec 11, 2012	19.47	19.49	19.25	19.43	7,373,763	-0.01(-0.06%)
Dec 10, 2012	19.42	19.62	19.39	19.45	6,192,414	+0.04(+0.21%)
Dec 07, 2012	19.52	19.67	19.39	19.41	9,707,715	-0.03(-0.15%)
Dec 06, 2012	19.59	19.65	19.42	19.43	8,368,468	-0.12(-0.59%)
Dec 05, 2012	19.67	19.72	19.49	19.55	7,539,380	-0.05(-0.27%)
Dec 04, 2012	19.53	19.68	19.51	19.60	5,976,744	+0.06(+0.33%)
Nov 30, 2012	19.46	19.79	19.46	19.54	14,636,507	-0.24(-1.20%)
Nov 29, 2012	19.81	19.95	19.71	19.78	6,840,808	+0.06(+0.29%)
Nov 28, 2012	19.39	19.72	19.08	19.72	9,130,850	+0.21(+1.07%)
Nov 27, 2012	19.45	19.58	19.29	19.51	7,779,457	+0.05(+0.24%)
Nov 26, 2012	19.42	19.52	19.39	19.46	4,843,284	-0.02(-0.12%)
Nov 23, 2012	19.39	19.60	19.31	19.49	2,803,772	+0.15(+0.78%)
Nov 21, 2012	19.38	19.45	19.28	19.34	4,740,777	+0.00(+0.00%)
Nov 20, 2012	19.31	19.39	19.24	19.34	6,216,268	-0.01(-0.06%)
Nov 19, 2012	18.89	19.42	18.88	19.35	13,259,312	+0.68(+3.65%)
Nov 16, 2012	18.53	18.73	18.45	18.67	13,012,010	+0.16(+0.84%)
Nov 15, 2012	18.61	18.74	18.50	18.51	12,058,149	-0.05(-0.28%)
Nov 14, 2012	18.67	18.87	18.55	18.56	11,685,017	-0.07(-0.37%)
Nov 13, 2012	18.66	18.95	18.50	18.63	7,438,424	-0.17(-0.89%)
Nov 12, 2012	18.93	18.98	18.74	18.80	6,596,443	-0.03(-0.15%)
Nov 09, 2012	18.97	18.98	18.76	18.83	9,809,665	-0.21(-1.09%)
Nov 08, 2012	19.25	19.34	19.01	19.04	6,348,933	-0.23(-1.20%)
Nov 07, 2012	19.61	19.64	19.20	19.27	9,573,722	-0.47(-2.40%)
Nov 06, 2012	19.75	19.82	19.58	19.74	6,708,558	+0.16(+0.80%)
Nov 05, 2012	19.68	19.71	19.52	19.58	8,374,765	-0.13(-0.64%)
Nov 02, 2012	20.10	20.16	19.65	19.71	21,473,380	-0.27(-1.36%)
Nov 01, 2012	20.09	20.17	19.85	19.98	8,399,614	-0.08(-0.37%)
Oct 31, 2012	20.08	20.25	19.82	20.06	10,042,551	+0.01(+0.03%)
Oct 26, 2012	20.25	20.05	20.05	20.05	10,135,510	-0.21(-1.03%)
Oct 25, 2012	20.09	20.26	20.00	20.26	11,550,422	+0.29(+1.45%)
Oct 24, 2012	19.94	20.08	19.89	19.97	8,594,005	+0.10(+0.52%)
Oct 23, 2012	19.94	19.99	19.74	19.87	11,237,543	-0.34(-1.69%)
Oct 19, 2012	20.66	20.72	20.18	20.21	12,520,490	-0.52(-2.51%)
Oct 18, 2012	20.76	20.84	20.63	20.73	10,052,274	+0.06(+0.28%)
Oct 17, 2012	20.57	20.70	20.54	20.67	9,292,487	+0.14(+0.70%)
Oct 16, 2012	20.30	20.58	20.23	20.53	13,428,229	+0.36(+1.81%)
Oct 15, 2012	20.01	20.17	19.86	20.16	25,429,788	+0.23(+1.13%)
Oct 12, 2012	19.73	20.10	19.73	19.94	70,624,800	-0.34(-1.68%)
Oct 11, 2012	20.37	20.42	20.25	20.28	5,172,292	-0.04(-0.20%)
Oct 10, 2012	20.30	20.32	20.11	20.32	6,898,568	+0.05(+0.23%)
Oct 09, 2012	20.58	20.68	20.26	20.27	8,929,114	-0.28(-1.35%)
Oct 08, 2012	20.80	20.83	20.45	20.55	6,054,685	-0.28(-1.33%)
Oct 05, 2012	21.01	21.09	20.75	20.83	5,450,385	-0.12(-0.58%)
Oct 04, 2012	20.88	21.03	20.84	20.95	6,032,222	+0.12(+0.58%)
Oct 03, 2012	20.54	20.84	20.52	20.83	6,324,470	+0.31(+1.52%)
Oct 02, 2012	20.53	20.61	20.36	20.52	5,701,075	+0.03(+0.14%)

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.