Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	19.28	19.47	19.18	19.46	334,395	+0.25(+1.28%)
Dec 28, 2012	19.28	19.28	19.14	19.21	545,452	-0.14(-0.70%)
Dec 27, 2012	19.37	19.39	19.23	19.35	233,938	+0.09(+0.49%)
Dec 26, 2012	19.30	19.41	19.22	19.25	246,943	+0.01(+0.03%)
Dec 24, 2012	19.28	19.39	19.16	19.25	175,491	+0.03(+0.15%)
Dec 21, 2012	19.17	19.23	19.15	19.22	327,210	-0.09(-0.46%)
Dec 20, 2012	19.19	19.30	19.19	19.30	319,319	+0.31(+1.64%)
Dec 19, 2012	19.15	19.15	18.98	18.99	456,980	-0.09(-0.46%)
Dec 18, 2012	19.01	19.11	18.89	19.08	214,558	+0.09(+0.46%)
Dec 17, 2012	18.94	19.00	18.90	18.99	441,189	+0.11(+0.59%)
Dec 14, 2012	18.89	18.94	18.82	18.88	298,788	+0.10(+0.56%)
Dec 13, 2012	18.91	18.91	18.72	18.78	205,665	-0.07(-0.39%)
Dec 12, 2012	18.83	18.94	18.76	18.85	1,809,239	+0.07(+0.36%)
Dec 11, 2012	18.79	18.82	18.74	18.78	154,721	+0.00(+0.00%)
Dec 10, 2012	18.76	18.79	18.73	18.78	380,466	+0.03(+0.18%)
Dec 07, 2012	18.72	18.75	18.66	18.75	295,591	+0.15(+0.79%)
Dec 06, 2012	18.64	18.64	18.52	18.60	188,210	+0.01(+0.03%)
Dec 05, 2012	18.60	18.66	18.50	18.60	298,608	+0.05(+0.25%)
Dec 04, 2012	18.58	18.61	18.53	18.55	287,909	+0.03(+0.18%)
Nov 30, 2012	18.44	18.54	18.44	18.52	360,295	+0.08(+0.41%)
Nov 29, 2012	18.46	18.49	18.39	18.44	245,462	+0.08(+0.42%)
Nov 28, 2012	18.18	18.36	18.16	18.36	152,038	+0.10(+0.56%)
Nov 27, 2012	18.36	18.36	18.24	18.26	393,068	-0.06(-0.31%)
Nov 26, 2012	18.31	18.32	18.24	18.32	209,830	-0.09(-0.46%)
Nov 23, 2012	18.25	18.42	18.25	18.40	151,408	+0.32(+1.76%)
Nov 21, 2012	18.14	18.14	17.94	18.08	297,176	-0.01(-0.03%)
Nov 20, 2012	18.08	18.09	17.96	18.09	312,915	-0.07(-0.38%)
Nov 19, 2012	18.05	18.17	18.05	18.16	382,444	+0.28(+1.59%)
Nov 16, 2012	17.82	17.93	17.74	17.87	308,757	+0.00(+0.00%)
Nov 15, 2012	17.90	17.90	17.78	17.87	363,872	+0.11(+0.61%)
Nov 14, 2012	17.82	18.00	17.75	17.77	1,539,908	-0.14(-0.76%)
Nov 13, 2012	17.85	17.99	17.82	17.90	419,734	-0.11(-0.63%)
Nov 12, 2012	17.98	18.07	17.98	18.02	154,367	+0.01(+0.03%)
Nov 09, 2012	18.01	18.10	17.95	18.01	284,568	-0.01(-0.03%)
Nov 08, 2012	18.24	18.24	18.02	18.02	155,573	-0.23(-1.28%)
Nov 07, 2012	18.39	18.39	18.14	18.25	309,482	-0.21(-1.14%)
Nov 06, 2012	18.38	18.46	18.36	18.46	179,681	+0.16(+0.90%)
Nov 05, 2012	18.33	18.33	18.23	18.29	936,277	+0.06(+0.31%)
Nov 02, 2012	18.29	18.42	18.24	18.24	917,505	-0.10(-0.52%)
Nov 01, 2012	18.23	18.35	18.23	18.33	162,564	+0.27(+1.47%)
Oct 31, 2012	18.17	18.18	17.99	18.07	601,070	-0.09(-0.50%)
Oct 26, 2012	18.08	18.16	18.16	18.16	1,920,637	-0.07(-0.37%)
Oct 25, 2012	18.21	18.26	18.15	18.23	121,541	+0.17(+0.94%)
Oct 24, 2012	18.07	18.11	18.02	18.06	135,447	+0.15(+0.86%)
Oct 23, 2012	17.89	17.96	17.81	17.90	137,804	-0.03(-0.16%)
Oct 19, 2012	18.17	18.17	17.93	17.93	126,288	-0.23(-1.28%)
Oct 18, 2012	18.20	18.26	18.12	18.16	189,193	-0.13(-0.71%)
Oct 17, 2012	18.24	18.32	18.20	18.29	146,966	+0.15(+0.81%)
Oct 16, 2012	18.09	18.16	18.07	18.15	159,082	+0.17(+0.95%)
Oct 15, 2012	17.85	17.98	17.83	17.98	119,404	+0.16(+0.89%)
Oct 12, 2012	17.83	17.89	17.75	17.82	118,952	+0.07(+0.42%)
Oct 11, 2012	17.83	17.83	17.74	17.74	189,937	-0.01(-0.06%)
Oct 10, 2012	17.82	17.82	17.68	17.75	387,306	+0.01(+0.03%)
Oct 09, 2012	17.88	17.88	17.72	17.75	152,102	-0.09(-0.51%)
Oct 08, 2012	17.83	17.85	17.77	17.84	203,969	-0.10(-0.54%)
Oct 05, 2012	18.06	18.09	17.90	17.94	68,753	-0.02(-0.10%)
Oct 04, 2012	17.83	17.98	17.83	17.95	151,156	+0.21(+1.18%)
Oct 03, 2012	17.80	17.81	17.69	17.74	1,467,497	-0.01(-0.06%)
Oct 02, 2012	17.82	17.84	17.67	17.75	78,678	+0.04(+0.22%)

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.