Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	23.53	25.35	23.48	25.14	2,564,509	+1.58(+6.72%)
Dec 28, 2012	23.99	24.05	23.49	23.55	1,487,724	-0.45(-1.86%)
Dec 27, 2012	23.95	24.11	23.35	24.00	1,289,084	+0.13(+0.52%)
Dec 26, 2012	24.04	24.58	23.87	23.87	1,247,877	-0.04(-0.19%)
Dec 24, 2012	23.95	24.16	23.53	23.92	708,997	-0.04(-0.19%)
Dec 21, 2012	22.91	23.96	22.59	23.96	4,516,826	-0.13(-0.52%)
Dec 20, 2012	24.12	24.16	23.61	24.09	1,738,361	+0.00(+0.00%)
Dec 19, 2012	24.43	24.72	23.84	24.09	2,996,435	-0.25(-1.03%)
Dec 18, 2012	23.37	24.36	23.35	24.34	3,818,768	+0.97(+4.14%)
Dec 17, 2012	23.04	23.52	22.97	23.37	2,684,167	+0.57(+2.51%)
Dec 14, 2012	22.86	23.31	22.62	22.80	4,310,040	-0.27(-1.16%)
Dec 13, 2012	23.54	23.78	22.72	23.07	3,798,826	-0.48(-2.05%)
Dec 12, 2012	23.30	23.87	23.23	23.55	4,053,993	+0.56(+2.45%)
Dec 11, 2012	23.37	23.58	22.93	22.99	4,548,575	-0.24(-1.04%)
Dec 10, 2012	22.24	23.35	22.07	23.23	4,106,466	+0.98(+4.43%)
Dec 07, 2012	21.83	22.36	21.78	22.25	2,910,207	+0.59(+2.73%)
Dec 06, 2012	21.80	21.87	21.20	21.66	2,688,942	-0.25(-1.14%)
Dec 05, 2012	21.71	22.37	21.58	21.91	3,085,799	+0.20(+0.91%)
Dec 04, 2012	21.46	21.75	21.27	21.71	2,622,499	+0.06(+0.29%)
Nov 30, 2012	21.75	21.78	21.30	21.65	2,669,912	+0.03(+0.12%)
Nov 29, 2012	21.43	21.87	21.25	21.62	4,565,273	+0.30(+1.38%)
Nov 28, 2012	21.10	21.52	20.77	21.32	2,132,234	-0.04(-0.17%)
Nov 27, 2012	21.64	21.91	21.21	21.36	3,101,696	-0.42(-1.91%)
Nov 26, 2012	21.35	21.93	21.35	21.78	2,372,830	+0.28(+1.31%)
Nov 23, 2012	21.40	21.57	21.21	21.49	1,192,790	+0.23(+1.09%)
Nov 21, 2012	20.47	21.36	20.47	21.26	3,311,138	+0.72(+3.48%)
Nov 20, 2012	20.29	20.85	20.19	20.55	2,043,445	+0.22(+1.10%)
Nov 19, 2012	19.67	20.40	19.54	20.32	2,311,934	+1.21(+6.32%)
Nov 16, 2012	18.83	19.33	18.50	19.11	1,785,999	+0.32(+1.71%)
Nov 15, 2012	18.86	19.29	18.26	18.79	3,403,033	-0.12(-0.62%)
Nov 14, 2012	20.01	20.12	18.86	18.91	2,463,067	-0.89(-4.52%)
Nov 13, 2012	20.06	20.42	19.74	19.80	1,739,482	-0.47(-2.30%)
Nov 12, 2012	20.17	20.54	20.11	20.27	1,119,229	+0.18(+0.89%)
Nov 09, 2012	19.42	20.45	19.34	20.09	2,111,145	+0.41(+2.09%)
Nov 08, 2012	20.08	20.29	19.49	19.68	2,092,528	-0.39(-1.96%)
Nov 07, 2012	20.86	20.94	19.93	20.07	3,180,276	-1.45(-6.74%)
Nov 06, 2012	21.40	21.71	21.21	21.52	2,040,815	+0.28(+1.31%)
Nov 05, 2012	20.51	21.33	20.45	21.24	1,536,302	+0.43(+2.06%)
Nov 02, 2012	21.26	21.32	20.74	20.81	1,938,653	-0.18(-0.85%)
Nov 01, 2012	20.31	21.13	20.03	20.99	3,625,438	+0.81(+4.04%)
Oct 31, 2012	19.78	20.22	19.62	20.18	2,554,083	+0.46(+2.31%)
Oct 26, 2012	19.53	19.72	19.72	19.72	2,698,927	+0.13(+0.69%)
Oct 25, 2012	19.66	19.68	18.70	19.59	7,239,459	-0.86(-4.20%)
Oct 24, 2012	20.88	21.16	20.33	20.45	2,728,179	-0.29(-1.38%)
Oct 23, 2012	20.68	20.94	20.30	20.73	1,543,864	-0.38(-1.82%)
Oct 19, 2012	21.48	21.58	20.85	21.12	2,298,224	-0.61(-2.80%)
Oct 18, 2012	21.74	22.17	21.60	21.73	1,380,589	-0.14(-0.65%)
Oct 17, 2012	20.95	22.02	20.91	21.87	2,584,030	+1.04(+4.98%)
Oct 16, 2012	20.55	20.93	20.43	20.83	1,558,406	+0.55(+2.69%)
Oct 15, 2012	20.33	20.35	19.92	20.29	1,617,093	+0.21(+1.07%)
Oct 12, 2012	20.20	20.44	19.67	20.07	1,847,285	-0.15(-0.75%)
Oct 11, 2012	20.40	20.65	20.13	20.22	2,199,136	+0.23(+1.16%)
Oct 10, 2012	20.28	20.46	19.83	19.99	2,298,777	-0.46(-2.23%)
Oct 09, 2012	20.77	21.12	20.33	20.45	2,294,134	-0.78(-3.67%)
Oct 08, 2012	20.98	21.56	20.86	21.23	1,619,950	-0.13(-0.59%)
Oct 05, 2012	21.48	22.14	21.19	21.35	3,896,643	+0.25(+1.19%)
Oct 04, 2012	20.21	21.17	20.05	21.10	2,767,997	+1.02(+5.08%)
Oct 03, 2012	20.27	20.41	19.93	20.08	1,784,268	-0.05(-0.27%)
Oct 02, 2012	20.00	20.13	19.61	20.13	1,506,340	+0.30(+1.49%)

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.