Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	25.21	25.56	25.01	25.55	2,045,062	+0.31(+1.21%)
Dec 28, 2012	25.23	25.42	25.15	25.24	1,409,659	-0.18(-0.73%)
Dec 27, 2012	25.35	25.50	25.17	25.43	2,046,952	+0.04(+0.16%)
Dec 26, 2012	25.29	25.49	25.21	25.39	1,416,268	+0.13(+0.51%)
Dec 24, 2012	25.22	25.32	25.10	25.26	556,087	-0.10(-0.38%)
Dec 21, 2012	25.08	25.46	25.05	25.35	3,356,724	+0.06(+0.22%)
Dec 20, 2012	24.86	25.31	24.69	25.30	2,881,726	+0.42(+1.68%)
Dec 19, 2012	24.48	25.07	24.34	24.88	2,727,481	+0.43(+1.74%)
Dec 18, 2012	23.93	24.49	23.81	24.46	3,951,422	+0.48(+2.01%)
Dec 17, 2012	23.87	24.11	23.83	23.97	3,890,638	+0.10(+0.40%)
Dec 14, 2012	23.68	23.97	23.60	23.88	1,286,016	+0.18(+0.75%)
Dec 13, 2012	23.78	23.89	23.65	23.70	1,058,869	-0.08(-0.34%)
Dec 12, 2012	23.90	24.00	23.72	23.78	1,215,832	-0.08(-0.34%)
Dec 11, 2012	23.76	24.13	23.75	23.86	1,825,303	+0.24(+1.02%)
Dec 10, 2012	23.84	24.18	23.48	23.62	2,361,241	+0.13(+0.55%)
Dec 07, 2012	23.04	23.80	23.02	23.49	2,424,179	+0.51(+2.24%)
Dec 06, 2012	22.74	23.00	22.70	22.98	1,251,350	+0.23(+1.02%)
Dec 05, 2012	22.79	22.94	22.52	22.75	1,342,207	-0.06(-0.25%)
Dec 04, 2012	22.70	22.86	22.47	22.80	1,630,400	+0.11(+0.50%)
Nov 30, 2012	22.36	22.75	22.33	22.69	2,250,417	+0.31(+1.36%)
Nov 29, 2012	22.44	22.50	22.32	22.38	1,575,373	+0.02(+0.11%)
Nov 28, 2012	22.16	22.38	21.95	22.36	1,529,251	+0.10(+0.47%)
Nov 27, 2012	22.47	22.54	22.22	22.26	2,092,061	-0.19(-0.86%)
Nov 26, 2012	21.95	22.49	21.91	22.45	1,964,634	+0.40(+1.82%)
Nov 23, 2012	21.87	22.05	21.79	22.05	416,198	+0.18(+0.84%)
Nov 21, 2012	21.65	21.86	21.52	21.86	794,932	+0.31(+1.45%)
Nov 20, 2012	21.53	21.68	21.45	21.55	850,036	-0.06(-0.26%)
Nov 19, 2012	21.50	21.60	21.38	21.60	1,024,614	+0.34(+1.61%)
Nov 16, 2012	21.52	21.57	20.98	21.26	1,719,644	-0.15(-0.71%)
Nov 15, 2012	21.28	21.46	21.19	21.41	2,064,257	+0.06(+0.30%)
Nov 14, 2012	21.60	21.66	21.23	21.35	2,136,460	-0.21(-0.96%)
Nov 13, 2012	21.18	21.70	21.18	21.56	1,528,576	+0.26(+1.20%)
Nov 12, 2012	21.45	21.45	21.12	21.30	1,132,378	-0.05(-0.22%)
Nov 09, 2012	21.41	21.55	20.93	21.35	2,552,247	-0.18(-0.82%)
Nov 08, 2012	21.82	21.92	21.52	21.52	1,498,033	-0.25(-1.14%)
Nov 07, 2012	22.08	22.19	21.59	21.77	1,616,223	-0.57(-2.54%)
Nov 06, 2012	22.04	22.39	21.97	22.34	1,524,965	+0.37(+1.67%)
Nov 05, 2012	21.94	22.09	21.78	21.97	1,301,166	-0.08(-0.36%)
Nov 02, 2012	22.34	22.36	21.86	22.05	1,987,413	-0.06(-0.25%)
Nov 01, 2012	21.51	22.15	21.51	22.11	2,391,758	+0.64(+2.97%)
Oct 31, 2012	21.45	21.68	21.30	21.47	1,804,907	+0.09(+0.41%)
Oct 26, 2012	21.57	21.38	21.38	21.38	2,159,935	-0.23(-1.07%)
Oct 25, 2012	21.48	21.71	21.28	21.61	2,860,363	+0.26(+1.20%)
Oct 24, 2012	21.51	21.58	21.30	21.36	2,370,427	-0.07(-0.34%)
Oct 23, 2012	21.13	21.50	20.97	21.43	2,046,466	-0.32(-1.47%)
Oct 19, 2012	21.80	22.47	21.27	21.75	5,956,134	+1.05(+5.05%)
Oct 18, 2012	20.47	20.80	20.38	20.70	2,748,562	+0.14(+0.66%)
Oct 17, 2012	20.42	20.58	20.30	20.57	1,511,601	+0.21(+1.02%)
Oct 16, 2012	20.32	20.38	20.16	20.36	2,314,843	+0.16(+0.79%)
Oct 15, 2012	20.29	20.42	20.14	20.20	2,012,753	+0.05(+0.24%)
Oct 12, 2012	20.34	20.54	20.11	20.15	2,000,912	-0.14(-0.67%)
Oct 11, 2012	20.45	20.50	20.04	20.29	2,644,645	+0.03(+0.16%)
Oct 10, 2012	20.33	20.38	20.15	20.26	2,000,894	-0.10(-0.47%)
Oct 09, 2012	20.87	20.87	20.34	20.35	1,850,872	-0.53(-2.56%)
Oct 08, 2012	20.95	21.00	20.79	20.89	1,916,919	-0.14(-0.65%)
Oct 05, 2012	21.14	21.32	20.97	21.02	2,475,171	+0.07(+0.34%)
Oct 04, 2012	20.83	21.01	20.70	20.95	2,218,041	+0.28(+1.35%)
Oct 03, 2012	20.77	20.93	20.48	20.67	1,905,044	-0.07(-0.35%)
Oct 02, 2012	20.97	21.08	20.69	20.74	3,438,512	-0.27(-1.29%)

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.