Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	16.52	17.07	16.49	17.05	10,006,686	+0.49(+2.99%)
Dec 28, 2012	16.70	16.78	16.53	16.56	8,887,715	-0.12(-0.72%)
Dec 27, 2012	16.82	16.86	16.54	16.68	9,508,947	-0.14(-0.84%)
Dec 26, 2012	16.98	17.01	16.71	16.82	5,735,341	-0.12(-0.74%)
Dec 24, 2012	16.99	17.09	16.88	16.95	2,911,917	-0.14(-0.82%)
Dec 21, 2012	16.99	17.09	16.83	17.09	20,856,682	-0.03(-0.15%)
Dec 20, 2012	16.98	17.13	16.90	17.11	10,680,208	+0.17(+0.98%)
Dec 19, 2012	16.86	17.08	16.75	16.95	10,553,550	+0.08(+0.46%)
Dec 18, 2012	16.70	16.91	16.57	16.87	17,233,620	+0.26(+1.54%)
Dec 17, 2012	16.45	16.63	16.39	16.61	16,551,777	+0.21(+1.27%)
Dec 14, 2012	16.25	16.51	16.21	16.40	25,064,516	+0.24(+1.51%)
Dec 13, 2012	16.32	16.53	16.15	16.16	88,897,624	-0.06(-0.35%)
Dec 12, 2012	15.98	16.46	15.93	16.22	18,212,322	-0.13(-0.80%)
Dec 11, 2012	16.27	16.42	16.23	16.35	7,871,239	+0.08(+0.51%)
Dec 10, 2012	16.27	16.43	16.18	16.26	8,611,454	+0.00(+0.00%)
Dec 07, 2012	16.50	16.53	16.20	16.26	13,193,812	-0.18(-1.08%)
Dec 06, 2012	16.79	16.88	16.38	16.44	10,935,000	-0.38(-2.23%)
Dec 05, 2012	16.76	16.88	16.59	16.82	8,970,905	+0.19(+1.14%)
Dec 04, 2012	16.76	16.78	16.58	16.63	9,416,638	-0.31(-1.83%)
Nov 30, 2012	16.84	16.97	16.69	16.93	9,900,010	+0.13(+0.80%)
Nov 29, 2012	17.08	17.13	16.70	16.80	8,166,488	-0.22(-1.27%)
Nov 28, 2012	16.76	17.02	16.69	17.02	7,031,650	+0.16(+0.95%)
Nov 27, 2012	16.89	16.99	16.78	16.86	8,423,135	-0.05(-0.31%)
Nov 26, 2012	17.08	17.16	16.84	16.91	8,819,762	-0.34(-1.94%)
Nov 23, 2012	17.17	17.26	17.06	17.24	3,419,331	+0.21(+1.24%)
Nov 21, 2012	16.97	17.07	16.87	17.03	8,883,526	+0.12(+0.70%)
Nov 20, 2012	16.93	17.03	16.74	16.91	10,580,595	+0.07(+0.40%)
Nov 19, 2012	16.49	16.86	16.48	16.85	13,606,743	+0.51(+3.12%)
Nov 16, 2012	16.28	16.38	15.90	16.34	16,041,644	+0.37(+2.29%)
Nov 15, 2012	16.03	16.19	15.75	15.97	13,567,865	-0.11(-0.71%)
Nov 14, 2012	16.47	16.52	16.06	16.08	10,668,575	-0.35(-2.13%)
Nov 13, 2012	16.17	16.69	16.17	16.43	10,999,670	+0.11(+0.70%)
Nov 12, 2012	16.55	16.59	16.32	16.32	8,011,285	-0.22(-1.31%)
Nov 09, 2012	16.52	16.78	16.41	16.54	9,493,127	-0.07(-0.40%)
Nov 08, 2012	16.92	16.96	16.58	16.60	10,613,607	-0.34(-1.98%)
Nov 07, 2012	17.02	17.07	16.77	16.94	13,528,066	-0.31(-1.82%)
Nov 06, 2012	17.18	17.32	16.86	17.25	14,140,413	+0.13(+0.75%)
Nov 05, 2012	17.07	17.16	16.96	17.13	9,082,753	+0.07(+0.42%)
Nov 02, 2012	17.45	17.50	16.94	17.05	18,678,290	-0.32(-1.84%)
Nov 01, 2012	17.69	18.25	17.16	17.37	25,614,288	-0.67(-3.72%)
Oct 31, 2012	18.09	18.15	17.80	18.04	9,369,712	+0.09(+0.49%)
Oct 26, 2012	17.93	17.96	17.96	17.96	5,814,416	+0.06(+0.32%)
Oct 25, 2012	18.01	18.07	17.67	17.90	6,102,277	+0.03(+0.14%)
Oct 24, 2012	17.89	18.11	17.73	17.87	8,583,006	+0.11(+0.64%)
Oct 23, 2012	17.70	17.90	17.57	17.76	10,641,691	-0.27(-1.52%)
Oct 19, 2012	18.21	18.31	17.82	18.03	21,023,122	-0.28(-1.52%)
Oct 18, 2012	18.54	18.60	18.21	18.31	17,483,338	-0.33(-1.77%)
Oct 17, 2012	19.00	19.17	18.57	18.64	16,415,350	-0.32(-1.69%)
Oct 16, 2012	18.55	19.28	18.55	18.96	24,532,262	+0.47(+2.57%)
Oct 15, 2012	18.16	18.54	18.11	18.49	8,574,260	+0.37(+2.02%)
Oct 12, 2012	18.34	18.38	18.11	18.12	9,268,449	-0.26(-1.40%)
Oct 11, 2012	18.56	18.65	18.28	18.38	6,765,065	+0.05(+0.25%)
Oct 10, 2012	18.53	18.59	18.29	18.33	9,930,739	-0.21(-1.11%)
Oct 09, 2012	18.59	18.83	18.52	18.54	7,887,325	-0.05(-0.25%)
Oct 08, 2012	18.47	18.59	18.37	18.58	7,276,795	+0.05(+0.25%)
Oct 05, 2012	18.77	18.88	18.48	18.54	9,491,690	-0.12(-0.66%)
Oct 04, 2012	18.91	19.37	18.65	18.66	22,222,250	-0.15(-0.79%)
Oct 03, 2012	18.34	18.93	18.32	18.81	18,966,850	+0.48(+2.62%)
Oct 02, 2012	18.38	18.44	18.08	18.33	12,738,011	-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.