Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	24.10	24.49	23.79	24.44	309,268	+0.34(+1.42%)
Dec 28, 2012	23.88	24.31	23.85	24.10	304,637	-0.01(-0.03%)
Dec 27, 2012	24.09	24.19	23.52	24.11	351,743	+0.02(+0.08%)
Dec 26, 2012	24.15	24.32	23.73	24.09	314,699	+0.07(+0.31%)
Dec 24, 2012	24.12	24.12	23.53	24.01	221,730	-0.35(-1.43%)
Dec 21, 2012	23.95	24.37	23.52	24.36	939,594	+0.12(+0.51%)
Dec 20, 2012	24.39	24.39	23.91	24.24	428,366	+0.01(+0.03%)
Dec 19, 2012	23.62	24.33	23.59	24.23	539,855	+0.02(+0.10%)
Dec 18, 2012	23.07	24.21	22.98	24.21	793,397	+1.10(+4.78%)
Dec 17, 2012	22.72	23.15	22.36	23.10	381,308	+0.46(+2.03%)
Dec 14, 2012	22.99	23.23	22.53	22.64	442,084	-0.36(-1.56%)
Dec 13, 2012	22.91	23.09	22.43	23.00	395,929	+0.12(+0.54%)
Dec 12, 2012	23.85	23.85	22.79	22.88	463,819	-0.97(-4.08%)
Dec 11, 2012	22.20	24.08	21.99	23.85	1,154,180	+1.79(+8.10%)
Dec 10, 2012	21.89	22.13	21.71	22.07	170,989	+0.16(+0.74%)
Dec 07, 2012	22.02	22.16	21.65	21.90	181,957	-0.01(-0.03%)
Dec 06, 2012	21.67	22.02	21.62	21.91	121,786	+0.22(+1.00%)
Dec 05, 2012	21.69	21.87	21.42	21.69	201,345	+0.06(+0.29%)
Dec 04, 2012	21.48	21.71	21.23	21.63	303,397	+0.01(+0.03%)
Nov 30, 2012	22.03	22.18	21.61	21.63	477,530	-0.34(-1.53%)
Nov 29, 2012	21.60	22.07	21.31	21.96	262,536	+0.53(+2.49%)
Nov 28, 2012	21.40	21.57	21.15	21.43	366,604	-0.07(-0.35%)
Nov 27, 2012	21.54	21.79	21.43	21.50	340,928	-0.10(-0.46%)
Nov 26, 2012	21.15	21.63	21.12	21.60	402,469	+0.38(+1.81%)
Nov 23, 2012	21.02	21.25	20.90	21.22	120,521	+0.32(+1.54%)
Nov 21, 2012	20.94	21.12	20.63	20.89	298,489	+0.02(+0.12%)
Nov 20, 2012	21.05	21.45	20.63	20.87	290,822	-0.22(-1.06%)
Nov 19, 2012	20.99	21.49	20.86	21.09	289,570	+0.34(+1.61%)
Nov 16, 2012	20.80	20.99	20.15	20.76	460,746	-0.02(-0.12%)
Nov 15, 2012	20.87	20.94	20.59	20.78	262,860	-0.01(-0.06%)
Nov 14, 2012	21.31	21.56	20.78	20.79	294,447	-0.34(-1.59%)
Nov 13, 2012	21.09	21.30	20.76	21.13	299,993	-0.14(-0.64%)
Nov 12, 2012	21.41	21.45	21.02	21.27	301,218	-0.10(-0.46%)
Nov 09, 2012	20.83	21.56	20.71	21.36	429,573	+0.40(+1.89%)
Nov 08, 2012	21.36	21.39	20.48	20.97	931,492	-0.22(-1.05%)
Nov 07, 2012	21.70	21.90	21.04	21.19	717,870	-0.90(-4.07%)
Nov 06, 2012	22.01	22.22	21.95	22.09	550,406	+0.19(+0.88%)
Nov 05, 2012	21.76	21.99	21.57	21.90	617,154	+0.20(+0.92%)
Nov 02, 2012	22.66	22.66	21.70	21.70	499,399	-0.91(-4.04%)
Nov 01, 2012	22.12	22.98	22.00	22.61	743,343	+0.58(+2.65%)
Oct 31, 2012	21.99	22.15	21.51	22.03	577,950	+0.12(+0.54%)
Oct 26, 2012	21.48	21.91	21.91	21.91	1,796,735	-0.32(-1.45%)
Oct 25, 2012	23.03	23.19	22.09	22.23	1,373,620	-0.69(-3.03%)
Oct 24, 2012	23.90	24.18	22.77	22.93	680,599	-0.74(-3.14%)
Oct 23, 2012	23.44	24.00	23.44	23.67	685,241	+0.52(+2.25%)
Oct 19, 2012	23.22	23.33	22.97	23.15	705,005	-0.24(-1.03%)
Oct 18, 2012	23.64	23.64	23.22	23.39	274,713	-0.23(-0.97%)
Oct 17, 2012	23.74	23.80	23.37	23.62	301,086	-0.10(-0.42%)
Oct 16, 2012	23.58	23.85	23.51	23.72	235,800	+0.30(+1.30%)
Oct 15, 2012	23.15	23.42	22.92	23.42	275,149	+0.35(+1.53%)
Oct 12, 2012	23.41	23.41	22.98	23.06	395,344	-0.34(-1.43%)
Oct 11, 2012	23.31	23.78	23.21	23.40	404,386	+0.36(+1.56%)
Oct 10, 2012	23.01	23.10	22.74	23.04	820,445	+0.09(+0.38%)
Oct 09, 2012	23.03	23.11	22.72	22.95	450,782	-0.11(-0.48%)
Oct 08, 2012	22.95	23.33	22.64	23.06	525,869	+0.04(+0.19%)
Oct 05, 2012	23.15	23.56	22.96	23.02	368,313	-0.04(-0.16%)
Oct 04, 2012	23.54	23.54	22.80	23.06	852,454	-0.42(-1.77%)
Oct 03, 2012	23.19	23.75	22.98	23.47	660,533	+0.31(+1.34%)
Oct 02, 2012	23.05	23.39	23.05	23.16	524,870	-0.22(-0.93%)

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.